Skip to main content
PLTK logo

Playtika Holding Corp.

PLTKNASDAQCommunication ServicesElectronic Gaming & Multimedia

$2.07Today:- (-)1Y −43.09%

As of Oct 23, 2026 close

Market cap
$789.24M
P/E (TTM)
-
Forward P/E
-
Dividend yield
4.85%
52-week range
$2.04$4.42
Volume (live)
-
Avg. volume (3M)
1.08M

Playtika Holding (PLTK) Historical Stock Prices

Analyze Playtika Holding (PLTK) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Playtika Holding (PLTK) Interactive Price Chart

Interactive historical price chart showing Playtika Holding stock price movements and trends across multiple time periods.

Loading chart...

PLTK Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PLTK historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20262.042.082.012.062.061.53M
Oct 22, 20262.052.112.052.062.061.18M
Oct 21, 20262.082.082.042.062.06859.83K
Oct 20, 20262.082.152.052.082.081.07M
Oct 19, 20262.102.122.062.072.071.09M
Oct 16, 20262.192.212.082.112.11790.65K
Oct 15, 20262.072.222.072.182.181.46M
Oct 14, 20262.232.232.042.052.051.16M
Oct 13, 20262.252.282.172.192.191.07M
Oct 12, 20262.322.322.212.232.23934.76K
Oct 9, 20262.302.312.262.292.29857.77K
Oct 8, 20262.292.352.292.302.30962.94K
Oct 7, 20262.262.332.262.322.32768.55K
Oct 6, 20262.192.302.182.292.291.19M
Oct 5, 20262.182.202.132.182.18849.63K
Oct 2, 20262.182.212.172.182.18894.37K
Oct 1, 20262.152.182.092.172.171.23M
Sep 30, 20262.152.172.132.142.14992.57K
Sep 29, 20262.132.202.122.152.15801.92K
Sep 28, 20262.132.162.072.132.13831.81K
Sep 25, 20262.162.192.132.132.13485.42K
Sep 24, 20262.202.202.102.172.171.60M
Sep 23, 20262.312.332.202.202.20796.26K
Sep 22, 20262.352.362.282.322.32821.15K
Sep 21, 20262.222.352.212.312.311.03M
Sep 18, 20262.402.402.192.212.213.01M
Sep 17, 20262.352.372.282.312.311.05M
Sep 16, 20262.362.402.312.332.331.12M
Sep 15, 20262.382.392.332.372.37823.70K
Sep 14, 20262.332.402.312.382.381.15M
Sep 11, 20262.252.352.242.312.311.13M
Sep 10, 20262.262.272.212.222.22974.35K
Sep 9, 20262.212.292.202.262.261.49M
Sep 8, 20262.262.262.152.222.22847.09K
Sep 4, 20262.212.232.192.202.20964.87K
Sep 3, 20262.212.292.212.242.241.20M
Sep 2, 20262.192.262.172.242.241.51M
Sep 1, 20262.252.252.172.202.202.25M
Aug 31, 20262.282.332.252.272.271.15M
Aug 28, 20262.312.342.282.322.32783.92K
Aug 27, 20262.422.462.262.302.301.86M
Aug 26, 20262.422.442.362.412.411.32M
Aug 25, 20262.402.462.372.452.451.12M
Aug 24, 20262.352.472.302.422.421.82M
Aug 21, 20262.352.402.292.372.371.34M
Aug 20, 20262.352.442.322.352.351.60M
Aug 19, 20262.252.402.252.352.352.70M
Aug 18, 20262.262.292.092.232.232.05M
Aug 17, 20262.492.532.262.262.262.08M
Aug 14, 20262.492.542.452.512.512.22M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.