PLTK
PLAYTIKA HLDG (PLTK)
NASDAQ
$2.36-$0.02 (-0.63%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $904.0M
    Market Cap
  • -33.12%
    1-Year Change
  • Electronic Gaming & Multimedia
    Industry
  • 1 Month
    -42.62%
    Low Price$2.23
    High Price$4.06
  • 3 Months
    -31.30%
    Low Price$2.23
    High Price$4.13
  • 1 Year
    -33.12%
    Low Price$2.23
    High Price$4.26
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
2.35
2.40
2.29
2.37
+0.85%
1,336,428
08/20/2026
2.35
2.44
2.32
2.35
0.00%
1,602,969
08/19/2026
2.25
2.40
2.25
2.35
+5.38%
2,696,168
08/18/2026
2.26
2.29
2.09
2.23
-1.33%
2,052,722
08/17/2026
2.49
2.53
2.26
2.26
-9.96%
2,077,204
08/14/2026
2.49
2.54
2.45
2.51
-0.40%
2,217,498
08/13/2026
2.40
2.53
2.35
2.52
+6.55%
2,005,481
08/12/2026
2.68
2.68
2.35
2.37
-11.42%
3,008,432
08/11/2026
2.76
2.79
2.50
2.67
-4.64%
3,408,430
08/10/2026
2.95
2.96
2.79
2.80
-4.76%
2,752,642
08/07/2026
3.26
3.29
2.91
2.94
-10.64%
2,637,326
08/06/2026
3.47
3.56
3.17
3.29
-15.42%
3,019,979
08/06/2026
$0.14 Earnings
08/05/2026
4.05
4.07
3.87
3.89
-4.19%
1,036,316
08/04/2026
4.05
4.10
4.01
4.06
0.00%
1,261,848
08/03/2026
4.07
4.19
4.05
4.06
+1.75%
902,980
07/31/2026
3.94
4.05
3.90
3.99
+0.50%
695,349
07/30/2026
4.03
4.06
3.92
3.97
-1.49%
1,044,874
07/29/2026
4.00
4.09
3.96
4.03
+1.26%
1,198,425
07/28/2026
3.92
4.00
3.88
3.98
+2.58%
821,933
07/27/2026
3.70
3.91
3.70
3.88
+5.43%
652,966
07/24/2026
3.58
3.72
3.58
3.68
+2.79%
526,099
07/23/2026
3.77
3.79
3.55
3.58
-6.28%
1,002,167
07/22/2026
4.07
4.15
3.80
3.82
-7.51%
1,202,674
07/21/2026
3.71
4.36
3.69
4.13
+9.26%
3,542,596
07/20/2026
4.14
4.17
3.68
3.78
-5.85%
4,020,549
07/17/2026
4.07
4.11
3.96
4.02
-2.31%
640,293
07/16/2026
4.15
4.22
4.07
4.11
0.00%
1,068,753
07/15/2026
3.94
4.19
3.94
4.11
+4.31%
1,097,211
07/14/2026
4.03
4.15
3.87
3.94
-4.14%
1,446,595
07/13/2026
3.81
4.24
3.80
4.11
+7.31%
2,466,852
07/10/2026
3.74
3.84
3.69
3.83
+2.41%
613,136
07/09/2026
3.59
3.74
3.59
3.74
+3.03%
553,470
07/08/2026
3.69
3.73
3.60
3.63
-3.71%
1,017,020
07/07/2026
3.89
3.95
3.77
3.77
-2.84%
1,250,027
07/06/2026
3.86
3.99
3.78
3.88
+0.26%
846,590
07/02/2026
3.82
3.93
3.82
3.87
+1.04%
762,665
07/01/2026
3.77
3.94
3.75
3.83
+2.96%
1,135,851
06/30/2026
3.90
3.90
3.69
3.72
-4.86%
1,406,461
06/29/2026
3.83
3.96
3.80
3.91
+2.09%
1,120,325
06/26/2026
3.57
3.90
3.57
3.83
+6.09%
3,111,530
06/25/2026
3.83
3.83
3.60
3.61
-6.23%
1,243,749
06/24/2026
3.91
4.11
3.82
3.85
-2.53%
1,922,279
06/23/2026
3.56
3.97
3.55
3.95
+10.96%
3,250,007
06/22/2026
3.50
3.67
3.48
3.56
+2.01%
1,173,413
06/18/2026
3.55
3.65
3.39
3.49
0.00%
2,595,869
06/17/2026
3.36
3.60
3.35
3.49
+4.18%
3,081,158
06/16/2026
3.38
3.47
3.33
3.35
-0.59%
1,492,993
06/15/2026
3.20
3.51
3.20
3.37
+6.98%
2,965,505
06/12/2026
3.13
3.19
3.11
3.15
+0.64%
1,385,506
06/11/2026
3.15
3.28
3.11
3.13
-0.63%
2,465,167
06/10/2026
3.04
3.22
3.03
3.15
+2.27%
2,341,369
06/09/2026
3.07
3.28
3.04
3.08
+0.98%
2,697,847
06/08/2026
3.09
3.11
3.04
3.05
-1.29%
913,361
06/05/2026
3.17
3.20
3.09
3.09
-1.90%
1,352,708
06/04/2026
3.22
3.30
3.15
3.15
-1.87%
983,524
06/03/2026
3.36
3.37
3.15
3.21
-5.03%
1,282,084
06/02/2026
3.59
3.60
3.33
3.38
-6.37%
2,738,996
06/01/2026
3.79
3.79
3.49
3.61
-4.24%
1,419,223
05/29/2026
3.56
3.80
3.56
3.77
+5.01%
2,220,277
05/28/2026
3.55
3.60
3.51
3.59
+0.56%
828,638
05/27/2026
3.40
3.58
3.39
3.57
+5.31%
1,312,948
05/26/2026
3.41
3.48
3.38
3.39
-0.88%
905,458
05/22/2026
3.49
3.52
3.39
3.42
-0.87%
708,149
05/21/2026
3.47
3.48
3.37
3.45
-1.15%
1,617,821
05/20/2026
3.45
3.53
3.40
3.49
-0.85%
1,080,731
05/19/2026
3.73
3.73
3.49
3.52
-5.63%
758,466
05/18/2026
3.55
3.74
3.53
3.73
+4.48%
1,137,115
05/15/2026
3.68
3.72
3.57
3.57
-3.25%
791,511
05/14/2026
3.62
3.75
3.62
3.69
+2.50%
1,327,566
05/13/2026
3.66
3.70
3.56
3.60
-3.49%
815,710
05/12/2026
3.72
3.75
3.63
3.73
-0.53%
1,006,501
05/11/2026
3.64
3.88
3.60
3.75
+3.31%
1,152,219
05/08/2026
3.50
3.74
3.47
3.63
+0.83%
2,254,399
05/07/2026
3.52
3.63
3.27
3.60
+0.84%
3,157,436
05/07/2026
$0.03 Earnings
05/06/2026
3.67
3.67
3.53
3.57
-1.92%
842,896
05/05/2026
3.65
3.69
3.59
3.64
-0.27%
808,408
05/04/2026
3.72
3.86
3.63
3.65
-1.88%
1,269,147
05/01/2026
3.67
3.74
3.55
3.72
+1.78%
2,066,901
04/30/2026
3.47
3.66
3.45
3.66
+4.73%
1,720,559
04/29/2026
3.45
3.50
3.42
3.49
+0.29%
536,624
04/28/2026
3.42
3.52
3.42
3.48
+1.75%
744,801
04/27/2026
3.38
3.48
3.38
3.42
+0.59%
604,674
04/24/2026
3.27
3.41
3.26
3.40
+3.98%
778,144
04/23/2026
3.50
3.51
3.24
3.27
-7.37%
731,195
04/22/2026
3.58
3.62
3.49
3.53
-0.84%
625,468
04/21/2026
3.64
3.68
3.52
3.56
-2.47%
727,815
04/20/2026
3.59
3.69
3.56
3.65
+0.83%
816,548
04/17/2026
3.60
3.65
3.57
3.62
+1.40%
1,143,609
04/16/2026
3.46
3.59
3.45
3.57
+3.18%
1,074,269
04/15/2026
3.36
3.47
3.34
3.46
+2.98%
903,178
04/14/2026
3.23
3.37
3.20
3.36
+5.00%
1,103,814
04/13/2026
3.12
3.24
3.08
3.20
+2.24%
1,302,974
04/10/2026
3.20
3.21
3.10
3.13
-1.57%
1,130,039
04/09/2026
3.19
3.20
3.11
3.18
-0.93%
1,054,086
04/08/2026
3.23
3.30
3.19
3.21
+2.23%
1,224,172
04/07/2026
3.16
3.22
3.04
3.14
-1.87%
2,419,397
04/06/2026
2.95
3.21
2.92
3.20
+16.79%
3,928,175
04/02/2026
2.71
2.75
2.64
2.74
0.00%
1,039,507