Playtika Holding Corp. (PLTK) NASDAQ

3.43

-0.176(-4.88%)

Updated at June 02 12:45PM

Currency In USD

PLTK Historical Return

If you invested $1000 in Playtika Holding Corp. (PLTK) since IPO date, it would be worth $126.62 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $145.45, while $1000 invested 1 year ago would be worth $776.92. This corresponds to total returns of -87.34%, -85.46%, -22.31%, respectively, with annualized returns of -31.89%, -31.98%, -22.31%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PLTK Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	3.79	3.61	3.61	3.79	3.49	1.42M
May 29, 2026	3.56	3.77	3.77	3.8	3.56	2.22M
May 28, 2026	3.55	3.59	3.59	3.6	3.51	828,638
May 27, 2026	3.4	3.57	3.57	3.58	3.39	1.31M
May 26, 2026	3.41	3.39	3.39	3.48	3.38	903,940
May 22, 2026	3.49	3.42	3.42	3.52	3.39	672,099
May 21, 2026	3.47	3.45	3.45	3.48	3.37	1.58M
May 20, 2026	3.45	3.49	3.49	3.53	3.4	1.01M
May 19, 2026	3.73	3.52	3.52	3.73	3.49	758,496
May 18, 2026	3.55	3.73	3.73	3.74	3.53	1.12M
May 15, 2026	3.68	3.57	3.57	3.72	3.57	791,506
May 14, 2026	3.62	3.69	3.69	3.75	3.62	1.23M
May 13, 2026	3.66	3.6	3.6	3.7	3.56	809,718
May 12, 2026	3.72	3.73	3.73	3.75	3.63	993,627
May 11, 2026	3.64	3.75	3.75	3.88	3.6	1.15M
May 08, 2026	3.5	3.63	3.63	3.74	3.47	2.2M
May 07, 2026	3.52	3.6	3.6	3.63	3.27	3.16M
May 06, 2026	3.67	3.57	3.57	3.67	3.53	838,534
May 05, 2026	3.65	3.64	3.64	3.69	3.59	797,600
May 04, 2026	3.72	3.65	3.65	3.86	3.63	1.27M
May 01, 2026	3.67	3.72	3.72	3.74	3.55	2.07M
April 30, 2026	3.47	3.66	3.66	3.66	3.45	1.71M
April 29, 2026	3.45	3.49	3.49	3.5	3.42	536,343
April 28, 2026	3.42	3.48	3.48	3.52	3.42	744,801
April 27, 2026	3.38	3.42	3.42	3.48	3.38	604,772
April 24, 2026	3.27	3.4	3.4	3.41	3.26	766,167
April 23, 2026	3.5	3.27	3.27	3.51	3.24	730,799
April 22, 2026	3.58	3.53	3.53	3.62	3.49	624,849
April 21, 2026	3.64	3.56	3.56	3.68	3.52	727,814
April 20, 2026	3.59	3.65	3.65	3.69	3.56	801,171
April 17, 2026	3.6	3.62	3.62	3.65	3.57	1.14M
April 16, 2026	3.46	3.57	3.57	3.59	3.45	1.07M
April 15, 2026	3.36	3.46	3.46	3.47	3.34	902,659
April 14, 2026	3.23	3.36	3.36	3.37	3.2	1.1M
April 13, 2026	3.12	3.2	3.2	3.24	3.08	1.3M
April 10, 2026	3.2	3.13	3.13	3.21	3.1	1.09M
April 09, 2026	3.19	3.18	3.18	3.2	3.11	1.04M
April 08, 2026	3.23	3.21	3.21	3.3	3.19	1.18M
April 07, 2026	3.16	3.14	3.14	3.22	3.04	2.42M
April 06, 2026	2.95	3.2	3.2	3.21	2.92	3.92M
April 02, 2026	2.71	2.74	2.74	2.75	2.64	1.04M
April 01, 2026	2.82	2.74	2.74	2.83	2.71	1.75M
March 31, 2026	2.74	2.78	2.78	2.82	2.73	1.18M
March 30, 2026	2.77	2.72	2.72	2.78	2.69	1.07M
March 27, 2026	2.91	2.73	2.73	2.92	2.7	1.26M
March 26, 2026	2.88	2.96	2.96	2.99	2.87	1.32M
March 25, 2026	2.91	2.89	2.89	2.92	2.84	1.14M
March 24, 2026	2.9	2.87	2.87	2.9	2.83	952,643
March 23, 2026	2.83	2.93	2.93	2.95	2.83	1.37M
March 20, 2026	2.83	2.82	2.82	2.85	2.77	2.78M
March 19, 2026	2.81	2.84	2.84	2.89	2.77	912,199
March 18, 2026	2.88	2.85	2.85	2.91	2.83	1.02M
March 17, 2026	2.83	2.89	2.89	2.96	2.83	1.36M
March 16, 2026	2.85	2.81	2.81	2.89	2.8	1.67M
March 13, 2026	2.76	2.85	2.85	2.88	2.76	1.68M
March 12, 2026	2.77	2.78	2.78	2.85	2.76	1.96M
March 11, 2026	2.83	2.8	2.8	2.9	2.75	1.59M
March 10, 2026	2.83	2.85	2.85	2.87	2.72	3.29M
March 09, 2026	2.74	2.92	2.92	2.92	2.71	2.95M
March 06, 2026	2.87	2.78	2.78	2.87	2.73	1.56M