Range Low Price High Price Comment
30 days $3.55 $4.36 Friday, 31st Jul 2026 PLTK stock ended at $3.99. This is 0.504% more than the trading day before Thursday, 30th Jul 2026. During the day the stock fluctuated 3.98% from a day low at $3.90 to a day high of $4.05.
90 days $3.03 $4.36
52 weeks $2.64 $4.52

Historical Playtika Holding Corp. prices

Date Open High Low Close Volume
Jul 31, 2026 $3.95 $4.05 $3.90 $3.99 695 348
Jul 30, 2026 $4.03 $4.06 $3.92 $3.97 989 949
Jul 29, 2026 $4.00 $4.09 $3.96 $4.03 1 198 421
Jul 28, 2026 $3.94 $4.00 $3.88 $3.98 821 328
Jul 27, 2026 $3.76 $3.91 $3.76 $3.88 652 845
Jul 24, 2026 $3.63 $3.72 $3.58 $3.68 512 413
Jul 23, 2026 $3.76 $3.79 $3.55 $3.58 1 002 076
Jul 22, 2026 $4.09 $4.15 $3.80 $3.82 1 174 478
Jul 21, 2026 $3.71 $4.36 $3.69 $4.13 3 520 869
Jul 20, 2026 $4.14 $4.17 $3.68 $3.78 4 019 712
Jul 17, 2026 $4.08 $4.11 $3.96 $4.02 640 283
Jul 16, 2026 $4.15 $4.22 $4.07 $4.11 1 059 381
Jul 15, 2026 $3.94 $4.19 $3.94 $4.11 1 089 536
Jul 14, 2026 $3.96 $4.15 $3.87 $3.94 1 497 651
Jul 13, 2026 $3.80 $4.24 $3.80 $4.11 2 466 734
Jul 10, 2026 $3.74 $3.84 $3.69 $3.83 611 458
Jul 09, 2026 $3.65 $3.74 $3.59 $3.74 549 014
Jul 08, 2026 $3.69 $3.72 $3.61 $3.63 1 007 671
Jul 07, 2026 $3.89 $3.95 $3.77 $3.77 1 250 026
Jul 06, 2026 $3.84 $3.99 $3.78 $3.88 844 590
Jul 02, 2026 $3.82 $3.93 $3.82 $3.87 732 495
Jul 01, 2026 $3.82 $3.94 $3.75 $3.83 1 096 973
Jun 30, 2026 $3.90 $3.90 $3.70 $3.72 1 298 704
Jun 29, 2026 $3.85 $3.96 $3.82 $3.91 1 106 209
Jun 26, 2026 $3.57 $3.90 $3.57 $3.83 3 111 576

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use PLTK stock historical prices to predict future price movements?
Trend Analysis: Examine the PLTK stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the PLTK stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT PLAYTIKA HOLDING CORP.
Playtika Holding
Playtika Holding Corp. develops mobile games in the United States, Europe, the Middle East, Africa, the Asia Pacific, and internationally. The company owns a portfolio of casual and casino-themed games. It distributes its games to the end customer through various web and mobile platforms, such as Apple, Facebook, Google, and other web and mobile platforms and its own proprietary platforms. The company was founded in 2010 and is headquartered in H...
GOLDEN STAR
Ticker Change Signal Date
FOX
$50.81
2.22% Jul 27
UNFI
$49.05
3.63% Jul 27
BIIB
$202.19
0.376% Jul 24
TSCO
$30.32
1.48% Jul 23
S
SW
$43.71
5.17% Jul 23

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE