PLTK - Playtika Holding Corp.
5.06
0.040 0.791%
Share volume: 1,215,565
Last Updated: 05-09-2025
Business Services/Services – Computer Processing, Data Preparation And Processing:
6.08%
PREVIOUS CLOSE
CHG
CHG%
$5.02
0.04
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $5.03 | $5.03 | $5.21 | $5.21 | $5.03 | $5.03 | $5.06 | $5.06 | 1,215,565 | $1,215,565.00 |
| 05-08-2025 | $4.96 | $4.96 | $5.34 | $5.34 | $4.83 | $4.83 | $5.02 | $5.02 | 2,826,250 | $2,826,250.00 |
| 05-07-2025 | $5.28 | $5.28 | $5.52 | $5.52 | $5.28 | $5.28 | $5.43 | $5.43 | 2,507,313 | $2,507,313.00 |
| 05-06-2025 | $5.37 | $5.37 | $5.43 | $5.43 | $5.26 | $5.26 | $5.28 | $5.28 | 2,147,934 | $2,147,934.00 |
| 05-05-2025 | $5.39 | $5.39 | $5.49 | $5.49 | $5.35 | $5.35 | $5.37 | $5.37 | 1,840,913 | $1,840,913.00 |
| 05-02-2025 | $5.35 | $5.35 | $5.59 | $5.59 | $5.35 | $5.35 | $5.44 | $5.44 | 1,801,576 | $1,801,576.00 |
| 05-01-2025 | $5.39 | $5.39 | $5.41 | $5.41 | $5.21 | $5.21 | $5.28 | $5.28 | 1,684,512 | $1,684,512.00 |
| 04-30-2025 | $5.24 | $5.24 | $5.30 | $5.30 | $5.13 | $5.13 | $5.27 | $5.27 | 1,321,332 | $1,321,332.00 |
| 04-29-2025 | $5.22 | $5.22 | $5.30 | $5.30 | $5.21 | $5.21 | $5.28 | $5.28 | 1,224,322 | $1,224,322.00 |
| 04-28-2025 | $5.20 | $5.20 | $5.30 | $5.30 | $5.16 | $5.16 | $5.23 | $5.23 | 1,177,360 | $1,177,360.00 |
