5 DAY PERFORMANCE
+3.65%
1 MONTH PERFORMANCE
-2.85%
3 MONTH PERFORMANCE
-13.89%
6 MONTH PERFORMANCE
-8.82%
YEAR-TO-DATE PERFORMANCE
-13.67%
1 YEAR PERFORMANCE
-53.79%
Playtika Holding Corp Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $3.31 | $3.41 (3.02%) | $3.45 | $3.29 | 3.84 M | $1.25 B |
| 02/13/2026 | $3.31 | $3.29 (-0.6%) | $3.48 | $3.27 | 1.81 M | $1.21 B |
| 02/12/2026 | $3.41 | $3.31 (-2.93%) | $3.43 | $3.25 | 1.44 M | $1.22 B |
| 02/11/2026 | $3.64 | $3.41 (-6.32%) | $3.66 | $3.37 | 2.49 M | $1.25 B |
| 02/10/2026 | $3.72 | $3.61 (-2.96%) | $3.74 | $3.55 | 1.57 M | $1.33 B |
| 02/09/2026 | $3.54 | $3.74 (5.65%) | $3.76 | $3.50 | 2.70 M | $1.38 B |
| 02/06/2026 | $3.49 | $3.57 (2.29%) | $3.59 | $3.45 | 1.46 M | $1.31 B |
| 02/05/2026 | $3.44 | $3.46 (0.58%) | $3.53 | $3.40 | 1.86 M | $1.27 B |
| 02/04/2026 | $3.42 | $3.45 (0.88%) | $3.51 | $3.36 | 1.32 M | $1.27 B |
| 02/03/2026 | $3.59 | $3.44 (-4.18%) | $3.60 | $3.35 | 2.69 M | $1.27 B |
| 02/02/2026 | $3.62 | $3.59 (-0.83%) | $3.74 | $3.57 | 1.41 M | $1.32 B |
| 01/30/2026 | $3.62 | $3.62 (0%) | $3.73 | $3.58 | 1.47 M | $1.33 B |
| 01/29/2026 | $3.64 | $3.63 (-0.27%) | $3.71 | $3.54 | 2.25 M | $1.34 B |
| 01/28/2026 | $3.55 | $3.63 (2.25%) | $3.67 | $3.55 | 1.39 M | $1.34 B |
| 01/27/2026 | $3.64 | $3.57 (-1.92%) | $3.65 | $3.52 | 882.20 K | $1.31 B |
| 01/26/2026 | $3.56 | $3.64 (2.25%) | $3.69 | $3.56 | 1.02 M | $1.34 B |
| 01/23/2026 | $3.54 | $3.56 (0.56%) | $3.57 | $3.50 | 815.53 K | $1.31 B |
| 01/22/2026 | $3.52 | $3.53 (0.28%) | $3.61 | $3.50 | 969.60 K | $1.30 B |
| 01/21/2026 | $3.49 | $3.51 (0.57%) | $3.52 | $3.44 | 884.60 K | $1.29 B |
| 01/20/2026 | $3.45 | $3.48 (0.87%) | $3.56 | $3.40 | 1.32 M | $1.28 B |
| 01/16/2026 | $3.53 | $3.51 (-0.57%) | $3.56 | $3.48 | 1.19 M | $1.29 B |
| 01/15/2026 | $3.61 | $3.56 (-1.39%) | $3.64 | $3.53 | 1.17 M | $1.31 B |
| 01/14/2026 | $3.64 | $3.63 (-0.27%) | $3.68 | $3.53 | 1.59 M | $1.34 B |
| 01/13/2026 | $3.63 | $3.67 (1.1%) | $3.72 | $3.63 | 927.20 K | $1.35 B |
| 01/12/2026 | $3.62 | $3.62 (0%) | $3.65 | $3.55 | 1.06 M | $1.33 B |
| 01/09/2026 | $3.74 | $3.62 (-3.21%) | $3.77 | $3.58 | 1.19 M | $1.36 B |
| 01/08/2026 | $3.66 | $3.74 (2.19%) | $3.75 | $3.63 | 1.16 M | $1.40 B |
| 01/07/2026 | $3.93 | $3.70 (-5.85%) | $3.99 | $3.70 | 1.56 M | $1.39 B |
| 01/06/2026 | $4.02 | $3.95 (-1.74%) | $4.06 | $3.90 | 1.07 M | $1.48 B |
| 01/05/2026 | $3.95 | $4.06 (2.78%) | $4.10 | $3.95 | 893.80 K | $1.52 B |
| 01/02/2026 | $3.99 | $3.98 (-0.25%) | $4.02 | $3.91 | 1.23 M | $1.49 B |
| 12/31/2025 | $4.01 | $3.95 (-1.5%) | $4.01 | $3.95 | 486.04 K | $1.48 B |
| 12/30/2025 | $3.93 | $4.02 (2.29%) | $4.03 | $3.92 | 846.00 K | $1.51 B |
| 12/29/2025 | $3.95 | $3.94 (-0.25%) | $4.00 | $3.89 | 1.01 M | $1.48 B |
| 12/26/2025 | $3.98 | $3.96 (-0.5%) | $3.98 | $3.90 | 931.00 K | $1.49 B |
| 12/24/2025 | $4.00 | $4.07 (1.75%) | $4.10 | $4.00 | 732.12 K | $1.53 B |
| 12/23/2025 | $4.08 | $4.01 (-1.72%) | $4.09 | $3.94 | 994.66 K | $1.51 B |
| 12/22/2025 | $4.12 | $4.11 (-0.24%) | $4.20 | $4.03 | 685.00 K | $1.54 B |
| 12/19/2025 | $4.10 | $4.11 (0.24%) | $4.16 | $4.07 | 1.88 M | $1.54 B |
| 12/18/2025 | $4.13 | $4.10 (-0.73%) | $4.17 | $4.06 | 792.10 K | $1.54 B |
| 12/17/2025 | $4.20 | $4.08 (-2.86%) | $4.21 | $4.07 | 792.30 K | $1.53 B |
| 12/16/2025 | $4.12 | $4.18 (1.46%) | $4.21 | $4.12 | 844.66 K | $1.57 B |
| 12/15/2025 | $4.23 | $4.11 (-2.84%) | $4.25 | $4.08 | 905.10 K | $1.54 B |
| 12/12/2025 | $4.26 | $4.23 (-0.7%) | $4.35 | $4.21 | 845.83 K | $1.59 B |
| 12/11/2025 | $4.35 | $4.28 (-1.61%) | $4.42 | $4.26 | 797.93 K | $1.61 B |
| 12/10/2025 | $4.28 | $4.37 (2.1%) | $4.41 | $4.25 | 1.01 M | $1.64 B |
| 12/09/2025 | $4.24 | $4.30 (1.42%) | $4.30 | $4.19 | 826.25 K | $1.61 B |
| 12/08/2025 | $4.24 | $4.24 (0%) | $4.29 | $4.21 | 1.12 M | $1.59 B |
| 12/05/2025 | $4.19 | $4.24 (1.19%) | $4.25 | $4.18 | 831.26 K | $1.59 B |
| 12/04/2025 | $4.16 | $4.22 (1.44%) | $4.25 | $4.14 | 917.70 K | $1.58 B |
| 12/03/2025 | $4.13 | $4.20 (1.69%) | $4.20 | $4.08 | 788.10 K | $1.58 B |
| 12/02/2025 | $4.22 | $4.16 (-1.42%) | $4.23 | $4.12 | 941.22 K | $1.56 B |
| 12/01/2025 | $4.05 | $4.24 (4.69%) | $4.26 | $4.00 | 1.58 M | $1.59 B |
| 11/28/2025 | $4.06 | $4.05 (-0.25%) | $4.10 | $4.01 | 748.70 K | $1.52 B |
| 11/26/2025 | $3.99 | $4.05 (1.5%) | $4.06 | $3.97 | 828.81 K | $1.52 B |
| 11/25/2025 | $3.92 | $4.03 (2.81%) | $4.04 | $3.89 | 784.80 K | $1.51 B |
| 11/24/2025 | $3.80 | $3.89 (2.37%) | $3.96 | $3.79 | 1.49 M | $1.46 B |
| 11/21/2025 | $3.70 | $3.77 (1.89%) | $3.81 | $3.68 | 998.95 K | $1.42 B |
| 11/20/2025 | $3.74 | $3.71 (-0.8%) | $3.83 | $3.65 | 1.20 M | $1.39 B |
| 11/19/2025 | $3.93 | $3.73 (-5.09%) | $3.94 | $3.72 | 1.07 M | $1.40 B |
| 11/18/2025 | $3.88 | $3.96 (2.06%) | $3.97 | $3.86 | 1.02 M | $1.49 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
