PLTK - Playtika Holding Corp
3.65
0.030 0.822%
Share volume: 800,750
Last Updated: 04-20-2026
Business Services/Services – Computer Processing, Data Preparation And Processing:
5.10%
PREVIOUS CLOSE
CHG
CHG%
$3.62
0.03
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $3.59 | $3.59 | $3.69 | $3.69 | $3.56 | $3.56 | $3.65 | $3.65 | 800,750 | $800,750.00 |
| 04-17-2026 | $3.60 | $3.60 | $3.65 | $3.65 | $3.57 | $3.57 | $3.62 | $3.62 | 1,143,609 | $1,143,609.00 |
| 04-16-2026 | $3.46 | $3.46 | $3.59 | $3.59 | $3.45 | $3.45 | $3.57 | $3.57 | 1,074,269 | $1,074,269.00 |
| 04-15-2026 | $3.36 | $3.36 | $3.47 | $3.47 | $3.34 | $3.34 | $3.46 | $3.46 | 903,178 | $903,178.00 |
| 04-14-2026 | $3.23 | $3.23 | $3.37 | $3.37 | $3.20 | $3.20 | $3.36 | $3.36 | 1,103,814 | $1,103,814.00 |
| 04-13-2026 | $3.12 | $3.12 | $3.24 | $3.24 | $3.08 | $3.08 | $3.20 | $3.20 | 1,302,974 | $1,302,974.00 |
| 04-10-2026 | $3.20 | $3.20 | $3.21 | $3.21 | $3.10 | $3.10 | $3.13 | $3.13 | 1,130,047 | $1,130,047.00 |
| 04-09-2026 | $3.19 | $3.19 | $3.20 | $3.20 | $3.11 | $3.11 | $3.18 | $3.18 | 1,054,177 | $1,054,177.00 |
| 04-08-2026 | $3.23 | $3.23 | $3.30 | $3.30 | $3.19 | $3.19 | $3.21 | $3.21 | 1,224,172 | $1,224,172.00 |
| 04-07-2026 | $3.16 | $3.16 | $3.22 | $3.22 | $3.04 | $3.04 | $3.14 | $3.14 | 2,419,397 | $2,419,397.00 |