MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
PLTK — Playtika Holding Corp. Common Stock
NasdaqPlaytika Holding Corp. Common Stock
$2.17
+0.03(+1.40%)
- O
- 2.15
- H
- 2.18
- L
- 2.09
- V
- 1.13M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$2.17
Period Return-55.8%
Period High$5.59
Period Low$2.07
Avg Daily Volume1.65M
Total Trading Days365
PLTK — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $2.15 | $2.18 | $2.09 | $2.17 | +$0.03 | +1.40% | 1,126,721 | $2.16 | $2.09 $2.18 |
| Sep 30, 2026 | $2.15 | $2.17 | $2.13 | $2.14 | $-0.01 | -0.47% | 992,571 | $2.15 | $2.13 $2.17 |
| Sep 29, 2026 | $2.13 | $2.20 | $2.12 | $2.15 | +$0.02 | +0.94% | 801,924 | $2.16 | $2.12 $2.20 |
| Sep 28, 2026 | $2.13 | $2.16 | $2.07 | $2.13 | +$0.00 | +0.00% | 831,810 | $2.12 | $2.07 $2.16 |
| Sep 25, 2026 | $2.16 | $2.20 | $2.13 | $2.13 | $-0.04 | -1.84% | 485,423 | $2.15 | $2.13 $2.20 |
| Sep 24, 2026 | $2.20 | $2.20 | $2.10 | $2.17 | $-0.03 | -1.36% | 1,595,045 | $2.16 | $2.10 $2.20 |
| Sep 23, 2026 | $2.31 | $2.33 | $2.20 | $2.20 | $-0.12 | -5.17% | 796,260 | $2.23 | $2.20 $2.33 |
| Sep 22, 2026 | $2.35 | $2.36 | $2.28 | $2.32 | +$0.01 | +0.43% | 821,153 | $2.32 | $2.28 $2.36 |
| Sep 21, 2026 | $2.22 | $2.35 | $2.22 | $2.31 | +$0.10 | +4.52% | 1,031,971 | $2.30 | $2.22 $2.35 |
| Sep 18, 2026 | $2.40 | $2.40 | $2.19 | $2.21 | $-0.10 | -4.33% | 3,010,964 | $2.25 | $2.19 $2.40 |
| Sep 17, 2026 | $2.35 | $2.37 | $2.28 | $2.31 | $-0.02 | -0.86% | 1,049,658 | $2.30 | $2.28 $2.37 |
| Sep 16, 2026 | $2.36 | $2.40 | $2.31 | $2.33 | $-0.04 | -1.69% | 1,123,762 | $2.35 | $2.31 $2.40 |
| Sep 15, 2026 | $2.38 | $2.39 | $2.33 | $2.37 | $-0.01 | -0.42% | 823,697 | $2.37 | $2.33 $2.39 |
| Sep 14, 2026 | $2.33 | $2.40 | $2.31 | $2.38 | +$0.07 | +3.03% | 1,153,636 | $2.37 | $2.31 $2.40 |
| Sep 11, 2026 | $2.25 | $2.35 | $2.24 | $2.31 | +$0.09 | +4.05% | 1,125,582 | $2.31 | $2.24 $2.35 |
| Sep 10, 2026 | $2.26 | $2.28 | $2.21 | $2.22 | $-0.04 | -1.77% | 974,345 | $2.23 | $2.21 $2.28 |
| Sep 9, 2026 | $2.21 | $2.29 | $2.20 | $2.26 | +$0.04 | +1.80% | 1,491,797 | $2.26 | $2.20 $2.29 |
| Sep 8, 2026 | $2.26 | $2.26 | $2.15 | $2.22 | +$0.02 | +0.91% | 847,086 | $2.22 | $2.15 $2.26 |
| Sep 4, 2026 | $2.21 | $2.23 | $2.19 | $2.20 | $-0.04 | -1.79% | 964,871 | $2.21 | $2.19 $2.23 |
| Sep 3, 2026 | $2.21 | $2.29 | $2.21 | $2.24 | +$0.00 | +0.00% | 1,196,135 | $2.25 | $2.21 $2.29 |
| Sep 2, 2026 | $2.19 | $2.26 | $2.17 | $2.24 | +$0.04 | +1.82% | 1,507,998 | $2.23 | $2.17 $2.26 |
| Sep 1, 2026 | $2.25 | $2.26 | $2.17 | $2.20 | $-0.07 | -3.08% | 2,253,086 | $2.20 | $2.17 $2.26 |
| Aug 31, 2026 | $2.28 | $2.33 | $2.25 | $2.27 | $-0.05 | -2.16% | 1,137,134 | $2.28 | $2.25 $2.33 |
| Aug 28, 2026 | $2.31 | $2.34 | $2.28 | $2.32 | +$0.02 | +0.87% | 783,926 | $2.31 | $2.28 $2.34 |
| Aug 27, 2026 | $2.42 | $2.46 | $2.26 | $2.30 | $-0.11 | -4.56% | 1,859,875 | $2.34 | $2.26 $2.46 |
| Aug 26, 2026 | $2.42 | $2.45 | $2.36 | $2.41 | $-0.04 | -1.63% | 1,318,872 | $2.41 | $2.36 $2.45 |
| Aug 25, 2026 | $2.40 | $2.46 | $2.37 | $2.45 | +$0.03 | +1.24% | 1,120,621 | $2.42 | $2.37 $2.46 |
| Aug 24, 2026 | $2.35 | $2.47 | $2.30 | $2.42 | +$0.05 | +2.11% | 1,816,514 | $2.43 | $2.30 $2.47 |
| Aug 21, 2026 | $2.35 | $2.40 | $2.29 | $2.37 | +$0.02 | +0.85% | 1,336,428 | $2.36 | $2.29 $2.40 |
| Aug 20, 2026 | $2.35 | $2.44 | $2.32 | $2.35 | +$0.00 | +0.00% | 1,602,059 | $2.38 | $2.32 $2.44 |