PLTK - Playtika Holding Corp.
2.77
-0.010 -0.361%
Share volume: 2,071,365
Last Updated: 03-03-2026
Business Services/Services – Computer Processing, Data Preparation And Processing:
5.35%
PREVIOUS CLOSE
CHG
CHG%
$2.78
-0.01
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $2.72 | $2.72 | $2.85 | $2.85 | $2.68 | $2.68 | $2.77 | $2.77 | 2,071,365 | $2,071,365.00 |
| 03-02-2026 | $2.95 | $2.95 | $3.03 | $3.03 | $2.68 | $2.68 | $2.78 | $2.78 | 7,280,365 | $7,280,365.00 |
| 02-27-2026 | $3.33 | $3.33 | $3.36 | $3.36 | $3.07 | $3.07 | $3.09 | $3.09 | 2,178,745 | $2,178,745.00 |
| 02-26-2026 | $3.33 | $3.33 | $3.45 | $3.45 | $3.19 | $3.19 | $3.40 | $3.40 | 4,352,489 | $4,352,489.00 |
| 02-25-2026 | $3.06 | $3.06 | $3.15 | $3.15 | $3.03 | $3.03 | $3.15 | $3.15 | 1,679,093 | $1,679,093.00 |
| 02-24-2026 | $3.10 | $3.10 | $3.13 | $3.13 | $2.99 | $2.99 | $3.06 | $3.06 | 3,255,965 | $3,255,965.00 |
| 02-23-2026 | $3.41 | $3.41 | $3.44 | $3.44 | $3.12 | $3.12 | $3.14 | $3.14 | 1,952,174 | $1,952,174.00 |
| 02-20-2026 | $3.46 | $3.46 | $3.50 | $3.50 | $3.38 | $3.38 | $3.47 | $3.47 | 1,103,266 | $1,103,266.00 |
| 02-19-2026 | $3.42 | $3.42 | $3.50 | $3.50 | $3.42 | $3.42 | $3.46 | $3.46 | 897,964 | $897,964.00 |
| 02-18-2026 | $3.42 | $3.42 | $3.54 | $3.54 | $3.40 | $3.40 | $3.44 | $3.44 | 1,496,281 | $1,496,281.00 |