PLTK
PLAYTIKA HLDG (PLTK)
NASDAQ
$4.09-$0.02 (-0.49%)
Price as of Jul 13, 2026 7:55 PM EDT
  • $1.5B
    Market Cap
  • -7.11%
    1-Year Change
  • N/A
    Industry
  • 1 Month
    +30.48%
    Low Price$3.35
    High Price$4.11
  • 3 Months
    +28.44%
    Low Price$3.05
    High Price$4.11
  • 1 Year
    -7.11%
    Low Price$2.72
    High Price$4.86
Date
Open
High
Low
Close
Change (%)
Volume
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
04/01/2026
2.82
2.83
2.71
2.74
-1.44%
1,754,431
03/31/2026
2.74
2.82
2.73
2.78
+2.21%
1,176,405
03/30/2026
2.77
2.78
2.69
2.72
-0.37%
1,080,410
03/27/2026
2.91
2.92
2.70
2.73
-7.77%
1,261,415
03/26/2026
2.88
2.99
2.87
2.96
+2.42%
1,324,280
03/25/2026
2.91
2.92
2.84
2.89
+0.70%
1,140,564
03/24/2026
2.90
2.90
2.83
2.87
-2.05%
964,905
03/23/2026
2.83
2.95
2.83
2.93
+3.90%
1,369,389
03/20/2026
2.83
2.85
2.77
2.82
-0.70%
2,811,104
03/19/2026
2.81
2.89
2.77
2.84
-0.35%
945,031
03/18/2026
2.87
2.91
2.83
2.85
-1.38%
1,142,037
03/17/2026
2.83
2.96
2.83
2.89
+2.85%
1,359,813
03/16/2026
2.85
2.89
2.80
2.81
-1.40%
1,666,353
03/13/2026
2.76
2.88
2.76
2.85
+2.52%
1,677,329
03/12/2026
2.77
2.85
2.76
2.78
-0.71%
1,965,396
03/11/2026
2.83
2.90
2.75
2.80
-1.75%
1,598,183
03/10/2026
2.83
2.87
2.72
2.85
-2.40%
3,285,330
03/09/2026
2.74
2.93
2.71
2.92
+5.04%
3,192,814
03/06/2026
2.87
2.87
2.73
2.78
-4.79%
1,555,619
03/05/2026
2.70
2.95
2.68
2.92
+6.57%
4,299,532
03/04/2026
2.77
2.80
2.68
2.74
-1.08%
4,806,451
03/03/2026
2.72
2.85
2.68
2.77
-0.36%
2,071,598
03/02/2026
2.95
3.03
2.68
2.78
-10.03%
7,280,365
02/27/2026
3.33
3.36
3.07
3.09
-9.12%
2,178,745
02/26/2026
3.33
3.45
3.19
3.40
+7.94%
4,352,489
02/26/2026
$0.24 Earnings
02/25/2026
3.06
3.15
3.03
3.15
+2.94%
1,679,093
02/24/2026
3.10
3.13
2.99
3.06
-2.39%
3,255,965
02/23/2026
3.41
3.44
3.12
3.14
-9.65%
1,952,174
02/20/2026
3.46
3.50
3.38
3.47
+0.29%
1,103,266