Playtika Stock Price History
NASDAQ: PLTKTechnologyEDP ServicesUSD
2.29-0.01 (-0.43%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 2.29 0.00%
PLTK price history at a glance
The price history for Playtika (PLTK) on this page begins on January 18, 2021, when the stock closed at $30.24; it most recently closed at $2.30 on October 5, 2026. The highest price in this record is $35.09, reached on February 8, 2021; the latest close is 93.4% below that peak. Across the 4 complete calendar years in the table, PLTK finished higher in 1 and lower in 3. Its best year was 2023 (+2.5%) and its worst was 2022 (-50.8%).
Over roughly 6 years the share price changed -92.4%, a -36.3% compound annual price return (excluding dividends). In the last 12 months alone, PLTK has lost 35.0%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2021
- $35.09
- Date of high
- Feb 8, 2021
- Low since 2021
- $2.07
- Date of low
- Sep 28, 2026
- 52-week high
- $4.42
- 52-week low
- $2.07
- IPO year
- 2021
- Last close
- $2.30
PLTK returns
1 week
+5.99%
1 month
+3.60%
3 months
-38.50%
6 months
-27.67%
Year to date
-41.77%
1 year
-35.03%
3 years
-75.53%
5 years
-91.92%
PLTK price return, excluding dividends.
PLTK annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.30 | -42.21% |
| 2025 | 3.98 | -43.14% |
| 2024 | 7.00 | -19.72% |
| 2023 | 8.72 | +2.47% |
| 2022 | 8.51 | -50.78% |
| 2021* | 17.29 | -42.82% |
* Partial year: the record begins after the start of 2021; return measured from the first available close.
2026 return is year to date.
PLTK daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.29 | 2.35 | 2.29 | 2.30 | -0.86% | |
| 2.26 | 2.33 | 2.26 | 2.32 | +1.31% | |
| 2.19 | 2.30 | 2.18 | 2.29 | +5.05% | |
| 2.18 | 2.20 | 2.13 | 2.18 | 0.00% | |
| 2.18 | 2.22 | 2.18 | 2.18 | +0.46% | |
| 2.15 | 2.18 | 2.09 | 2.17 | +1.40% | |
| 2.15 | 2.17 | 2.13 | 2.14 | -0.47% | |
| 2.13 | 2.20 | 2.12 | 2.15 | +0.94% | |
| 2.13 | 2.16 | 2.07 | 2.13 | 0.00% | |
| 2.16 | 2.20 | 2.13 | 2.13 | -1.84% | |
| 2.20 | 2.20 | 2.10 | 2.17 | -1.36% | |
| 2.31 | 2.33 | 2.20 | 2.20 | -5.17% | |
| 2.35 | 2.36 | 2.28 | 2.32 | +0.43% | |
| 2.22 | 2.35 | 2.22 | 2.31 | +4.52% | |
| 2.40 | 2.40 | 2.19 | 2.21 | -4.33% | |
| 2.35 | 2.37 | 2.28 | 2.31 | -0.86% | |
| 2.36 | 2.40 | 2.31 | 2.33 | -1.69% | |
| 2.38 | 2.39 | 2.33 | 2.37 | -0.42% | |
| 2.33 | 2.40 | 2.31 | 2.38 | +3.03% | |
| 2.25 | 2.35 | 2.24 | 2.31 | +4.05% | |
| 2.26 | 2.28 | 2.21 | 2.22 | -1.77% | |
| 2.21 | 2.29 | 2.20 | 2.26 | +1.80% | |
| 2.26 | 2.26 | 2.15 | 2.22 | +0.91% | |
| 2.21 | 2.23 | 2.19 | 2.20 | -1.79% | |
| 2.21 | 2.29 | 2.21 | 2.24 | 0.00% | |
| 2.19 | 2.26 | 2.17 | 2.24 | +1.82% | |
| 2.25 | 2.26 | 2.17 | 2.20 | -3.08% | |
| 2.28 | 2.33 | 2.25 | 2.27 | -2.16% | |
| 2.31 | 2.34 | 2.28 | 2.32 | +0.87% | |
| 2.42 | 2.46 | 2.26 | 2.30 | -4.56% | |
| 2.42 | 2.45 | 2.36 | 2.41 | -1.63% | |
| 2.40 | 2.46 | 2.37 | 2.45 | +1.24% | |
| 2.35 | 2.47 | 2.30 | 2.42 | +2.11% | |
| 2.35 | 2.40 | 2.29 | 2.37 | +0.85% | |
| 2.35 | 2.44 | 2.32 | 2.35 | 0.00% | |
| 2.25 | 2.40 | 2.25 | 2.35 | +5.38% | |
| 2.26 | 2.29 | 2.09 | 2.23 | -1.33% | |
| 2.49 | 2.53 | 2.26 | 2.26 | -9.96% | |
| 2.49 | 2.54 | 2.45 | 2.51 | -0.40% | |
| 2.40 | 2.53 | 2.35 | 2.52 | +6.55% | |
| 2.68 | 2.68 | 2.35 | 2.37 | -11.42% | |
| 2.76 | 2.79 | 2.50 | 2.67 | -4.64% | |
| 2.95 | 2.96 | 2.79 | 2.80 | -4.76% | |
| 3.26 | 3.29 | 2.91 | 2.94 | -10.64% | |
| 3.47 | 3.56 | 3.17 | 3.29 | -15.42% | |
| 4.05 | 4.07 | 3.87 | 3.89 | -4.19% | |
| 4.05 | 4.10 | 4.01 | 4.06 | 0.00% | |
| 4.07 | 4.19 | 4.05 | 4.06 | +1.75% | |
| 3.94 | 4.05 | 3.90 | 3.99 | +0.50% | |
| 4.03 | 4.06 | 3.92 | 3.97 | -1.49% | |
| 4.00 | 4.09 | 3.96 | 4.03 | +1.26% | |
| 3.92 | 4.00 | 3.88 | 3.98 | +2.58% | |
| 3.70 | 3.91 | 3.70 | 3.88 | +5.43% | |
| 3.58 | 3.72 | 3.58 | 3.68 | +2.79% | |
| 3.77 | 3.79 | 3.55 | 3.58 | -6.28% | |
| 4.07 | 4.15 | 3.80 | 3.82 | -7.51% | |
| 3.71 | 4.36 | 3.69 | 4.13 | +9.26% | |
| 4.14 | 4.17 | 3.68 | 3.78 | -5.85% | |
| 4.07 | 4.11 | 3.96 | 4.02 | -2.31% | |
| 4.15 | 4.22 | 4.07 | 4.11 | 0.00% | |
| 3.94 | 4.19 | 3.94 | 4.11 | +4.31% | |
| 4.03 | 4.15 | 3.87 | 3.94 | -4.14% | |
| 3.81 | 4.24 | 3.80 | 4.11 | +7.31% | |
| 3.74 | 3.84 | 3.69 | 3.83 | +2.41% | |
| 3.59 | 3.74 | 3.59 | 3.74 | +3.03% | |
| 3.69 | 3.73 | 3.60 | 3.63 | -3.71% | |
| 3.89 | 3.95 | 3.77 | 3.77 | -2.84% | |
| 3.86 | 3.99 | 3.78 | 3.88 | +0.26% | |
| 3.82 | 3.93 | 3.82 | 3.87 | +1.04% | |
| 3.77 | 3.94 | 3.75 | 3.83 | +2.96% | |
| 3.90 | 3.90 | 3.69 | 3.72 | -4.86% | |
| 3.83 | 3.96 | 3.80 | 3.91 | +2.09% | |
| 3.57 | 3.90 | 3.57 | 3.83 | +6.09% | |
| 3.83 | 3.83 | 3.60 | 3.61 | -6.23% | |
| 3.91 | 4.11 | 3.82 | 3.85 | -2.53% | |
| 3.56 | 3.97 | 3.55 | 3.95 | +10.96% | |
| 3.50 | 3.67 | 3.48 | 3.56 | +2.01% | |
| 3.55 | 3.65 | 3.39 | 3.49 | 0.00% | |
| 3.36 | 3.60 | 3.35 | 3.49 | +4.18% | |
| 3.38 | 3.47 | 3.33 | 3.35 | -0.59% | |
| 3.20 | 3.51 | 3.20 | 3.37 | +6.98% | |
| 3.13 | 3.19 | 3.11 | 3.15 | +0.64% | |
| 3.15 | 3.28 | 3.11 | 3.13 | -0.63% | |
| 3.04 | 3.22 | 3.03 | 3.15 | +2.27% | |
| 3.07 | 3.28 | 3.04 | 3.08 | +0.98% | |
| 3.09 | 3.11 | 3.04 | 3.05 | -1.29% | |
| 3.17 | 3.20 | 3.09 | 3.09 | -1.90% | |
| 3.22 | 3.30 | 3.15 | 3.15 | -1.87% | |
| 3.36 | 3.37 | 3.15 | 3.21 | -5.03% | |
| 3.59 | 3.60 | 3.33 | 3.38 | -6.37% | |
| 3.79 | 3.79 | 3.49 | 3.61 | -4.24% | |
| 3.56 | 3.80 | 3.56 | 3.77 | +5.01% | |
| 3.55 | 3.60 | 3.51 | 3.59 | +0.56% | |
| 3.40 | 3.58 | 3.39 | 3.57 | +5.31% | |
| 3.41 | 3.48 | 3.38 | 3.39 | -0.88% | |
| 3.49 | 3.52 | 3.39 | 3.42 | -0.87% | |
| 3.47 | 3.48 | 3.37 | 3.45 | -1.15% | |
| 3.45 | 3.53 | 3.40 | 3.49 | -0.85% | |
| 3.73 | 3.73 | 3.49 | 3.52 | -5.63% | |
| 3.55 | 3.74 | 3.53 | 3.73 | +4.48% | |
| 3.68 | 3.72 | 3.57 | 3.57 | -3.25% | |
| 3.62 | 3.75 | 3.62 | 3.69 | +2.50% | |
| 3.66 | 3.70 | 3.56 | 3.60 | -3.49% | |
| 3.72 | 3.75 | 3.63 | 3.73 | -0.53% | |
| 3.64 | 3.88 | 3.60 | 3.75 | +3.31% | |
| 3.50 | 3.74 | 3.47 | 3.63 | +0.83% | |
| 3.52 | 3.63 | 3.27 | 3.60 | +0.84% | |
| 3.67 | 3.67 | 3.53 | 3.57 | -1.92% | |
| 3.65 | 3.69 | 3.59 | 3.64 | -0.27% | |
| 3.72 | 3.86 | 3.63 | 3.65 | -1.88% | |
| 3.67 | 3.74 | 3.55 | 3.72 | +1.78% | |
| 3.47 | 3.66 | 3.45 | 3.66 | +4.73% | |
| 3.45 | 3.50 | 3.42 | 3.49 | +0.29% | |
| 3.42 | 3.52 | 3.42 | 3.48 | +1.75% | |
| 3.38 | 3.48 | 3.38 | 3.42 | +0.59% | |
| 3.27 | 3.41 | 3.26 | 3.40 | +3.98% | |
| 3.50 | 3.51 | 3.24 | 3.27 | -7.37% | |
| 3.58 | 3.62 | 3.49 | 3.53 | -0.84% | |
| 3.64 | 3.68 | 3.52 | 3.56 | -2.47% | |
| 3.59 | 3.69 | 3.56 | 3.65 | +0.83% | |
| 3.60 | 3.65 | 3.57 | 3.62 | +1.40% | |
| 3.46 | 3.59 | 3.45 | 3.57 | +3.18% | |
| 3.36 | 3.47 | 3.34 | 3.46 | +2.98% | |
| 3.23 | 3.37 | 3.20 | 3.36 | +5.00% | |
| 3.12 | 3.24 | 3.08 | 3.20 | +2.24% | |
| 3.20 | 3.21 | 3.10 | 3.13 | -1.57% | |
| 3.19 | 3.20 | 3.11 | 3.18 | -0.93% | |
| 3.23 | 3.30 | 3.19 | 3.21 | +2.23% | |
| 3.16 | 3.22 | 3.04 | 3.14 | -1.88% | |
| 2.95 | 3.21 | 2.92 | 3.20 | +16.79% | |
| 2.71 | 2.75 | 2.64 | 2.74 | 0.00% | |
| 2.82 | 2.83 | 2.71 | 2.74 | -1.44% | |
| 2.74 | 2.82 | 2.73 | 2.78 | +2.21% | |
| 2.77 | 2.78 | 2.69 | 2.72 | -0.37% | |
| 2.91 | 2.92 | 2.70 | 2.73 | -7.77% | |
| 2.88 | 2.99 | 2.87 | 2.96 | +2.42% | |
| 2.91 | 2.92 | 2.84 | 2.89 | +0.70% | |
| 2.90 | 2.90 | 2.83 | 2.87 | -2.05% | |
| 2.83 | 2.95 | 2.83 | 2.93 | +3.90% | |
| 2.83 | 2.85 | 2.77 | 2.82 | -0.70% | |
| 2.81 | 2.89 | 2.77 | 2.84 | -0.35% | |
| 2.87 | 2.91 | 2.83 | 2.85 | -1.38% | |
| 2.83 | 2.96 | 2.83 | 2.89 | +2.85% | |
| 2.85 | 2.89 | 2.80 | 2.81 | -1.40% | |
| 2.76 | 2.88 | 2.76 | 2.85 | +2.52% | |
| 2.77 | 2.85 | 2.76 | 2.78 | -0.71% | |
| 2.83 | 2.90 | 2.75 | 2.80 | -1.75% | |
| 2.83 | 2.87 | 2.72 | 2.85 | -2.40% | |
| 2.74 | 2.93 | 2.71 | 2.92 | +5.04% | |
| 2.87 | 2.87 | 2.73 | 2.78 | -4.79% | |
| 2.70 | 2.95 | 2.68 | 2.92 | +6.57% | |
| 2.77 | 2.80 | 2.68 | 2.74 | -1.08% | |
| 2.72 | 2.85 | 2.68 | 2.77 | -0.36% | |
| 2.95 | 3.03 | 2.68 | 2.78 | -10.03% | |
| 3.33 | 3.36 | 3.08 | 3.09 | -9.12% | |
| 3.33 | 3.45 | 3.19 | 3.40 | +7.94% | |
| 3.06 | 3.15 | 3.03 | 3.15 | +2.94% | |
| 3.10 | 3.13 | 2.99 | 3.06 | -2.39% | |
| 3.41 | 3.44 | 3.12 | 3.14 | -9.65% | |
| 3.46 | 3.50 | 3.38 | 3.47 | +0.29% | |
| 3.42 | 3.50 | 3.42 | 3.46 | +0.58% | |
| 3.42 | 3.54 | 3.40 | 3.44 | +0.88% | |
| 3.31 | 3.45 | 3.29 | 3.41 | +3.65% | |
| 3.31 | 3.48 | 3.27 | 3.29 | -0.60% | |
| 3.41 | 3.43 | 3.25 | 3.31 | -2.93% | |
| 3.64 | 3.66 | 3.37 | 3.41 | -5.54% | |
| 3.72 | 3.74 | 3.55 | 3.61 | -3.48% | |
| 3.54 | 3.76 | 3.50 | 3.74 | +4.76% | |
| 3.49 | 3.59 | 3.45 | 3.57 | +3.18% | |
| 3.44 | 3.53 | 3.40 | 3.46 | +0.29% | |
| 3.42 | 3.51 | 3.36 | 3.45 | +0.29% | |
| 3.59 | 3.60 | 3.35 | 3.44 | -4.18% | |
| 3.62 | 3.74 | 3.57 | 3.59 | -0.83% | |
| 3.62 | 3.73 | 3.58 | 3.62 | -0.28% | |
| 3.64 | 3.71 | 3.54 | 3.63 | 0.00% | |
| 3.55 | 3.67 | 3.55 | 3.63 | +1.68% | |
| 3.64 | 3.65 | 3.52 | 3.57 | -1.92% | |
| 3.56 | 3.69 | 3.56 | 3.64 | +2.25% | |
| 3.54 | 3.57 | 3.50 | 3.56 | +0.85% | |
| 3.52 | 3.61 | 3.50 | 3.53 | +0.57% | |
| 3.49 | 3.52 | 3.44 | 3.51 | +0.86% | |
| 3.45 | 3.56 | 3.40 | 3.48 | -0.85% | |
| 3.53 | 3.56 | 3.48 | 3.51 | -1.40% | |
| 3.61 | 3.64 | 3.53 | 3.56 | -1.93% | |
| 3.64 | 3.68 | 3.53 | 3.63 | -1.09% | |
| 3.63 | 3.72 | 3.63 | 3.67 | +1.38% | |
| 3.62 | 3.65 | 3.55 | 3.62 | 0.00% | |
| 3.74 | 3.77 | 3.58 | 3.62 | -3.21% | |
| 3.66 | 3.75 | 3.63 | 3.74 | +1.08% | |
| 3.93 | 3.99 | 3.70 | 3.70 | -6.33% | |
| 4.02 | 4.06 | 3.90 | 3.95 | -2.71% | |
| 3.95 | 4.10 | 3.95 | 4.06 | +2.01% | |
| 3.99 | 4.02 | 3.91 | 3.98 | +0.76% | |
| 4.01 | 4.01 | 3.95 | 3.95 | -1.74% | |
| 3.93 | 4.03 | 3.92 | 4.02 | +2.03% | |
| 3.95 | 4.00 | 3.89 | 3.94 | -0.51% | |
| 3.98 | 3.98 | 3.90 | 3.96 | -2.70% | |
| 4.00 | 4.10 | 4.00 | 4.07 | +1.50% | |
| 4.08 | 4.09 | 3.94 | 4.01 | -2.43% | |
| 4.12 | 4.20 | 4.03 | 4.11 | 0.00% | |
| 4.10 | 4.16 | 4.07 | 4.11 | +0.24% | |
| 4.13 | 4.17 | 4.06 | 4.10 | +0.49% | |
| 4.20 | 4.21 | 4.07 | 4.08 | -2.39% | |
| 4.12 | 4.21 | 4.12 | 4.18 | +1.70% | |
| 4.23 | 4.25 | 4.08 | 4.11 | -2.84% | |
| 4.26 | 4.35 | 4.21 | 4.23 | -1.17% | |
| 4.35 | 4.42 | 4.26 | 4.28 | -2.06% | |
| 4.28 | 4.41 | 4.25 | 4.37 | +1.63% | |
| 4.24 | 4.30 | 4.19 | 4.30 | +1.42% | |
| 4.24 | 4.29 | 4.21 | 4.24 | 0.00% | |
| 4.19 | 4.25 | 4.18 | 4.24 | +0.47% | |
| 4.16 | 4.25 | 4.14 | 4.22 | +0.48% | |
| 4.13 | 4.20 | 4.08 | 4.20 | +0.96% | |
| 4.22 | 4.23 | 4.12 | 4.16 | -1.89% | |
| 4.05 | 4.26 | 4.00 | 4.24 | +4.69% | |
| 4.06 | 4.10 | 4.01 | 4.05 | 0.00% | |
| 3.99 | 4.06 | 3.97 | 4.05 | +0.50% | |
| 3.92 | 4.04 | 3.89 | 4.03 | +3.60% | |
| 3.80 | 3.96 | 3.79 | 3.89 | +3.18% | |
| 3.70 | 3.81 | 3.68 | 3.77 | +1.62% | |
| 3.74 | 3.83 | 3.65 | 3.71 | -0.54% | |
| 3.93 | 3.94 | 3.72 | 3.73 | -5.81% | |
| 3.88 | 3.97 | 3.86 | 3.96 | +0.76% | |
| 4.04 | 4.07 | 3.90 | 3.93 | -3.20% | |
| 4.10 | 4.17 | 4.01 | 4.06 | -3.10% | |
| 4.21 | 4.25 | 4.16 | 4.19 | -0.71% | |
| 4.23 | 4.31 | 4.19 | 4.22 | -0.47% | |
| 4.18 | 4.29 | 4.11 | 4.24 | +1.19% | |
| 4.29 | 4.32 | 4.15 | 4.19 | -1.87% | |
| 4.16 | 4.28 | 4.04 | 4.27 | +2.15% | |
| 3.99 | 4.21 | 3.78 | 4.18 | +11.47% | |
| 3.65 | 3.79 | 3.65 | 3.75 | +2.74% | |
| 3.66 | 3.70 | 3.56 | 3.65 | -1.62% | |
| 3.64 | 3.72 | 3.50 | 3.71 | +1.09% | |
| 3.70 | 3.84 | 3.67 | 3.67 | -1.08% | |
| 3.67 | 3.72 | 3.62 | 3.71 | -0.27% | |
| 3.79 | 3.79 | 3.70 | 3.72 | -2.11% | |
| 3.81 | 3.86 | 3.77 | 3.80 | 0.00% | |
| 3.71 | 3.81 | 3.67 | 3.80 | +3.54% | |
| 3.64 | 3.68 | 3.59 | 3.67 | +1.38% | |
| 3.61 | 3.68 | 3.59 | 3.62 | 0.00% | |
| 3.63 | 3.70 | 3.59 | 3.62 | -1.09% | |
| 3.50 | 3.70 | 3.50 | 3.66 | +4.27% | |
| 3.53 | 3.57 | 3.50 | 3.51 | -0.28% | |
| 3.50 | 3.56 | 3.48 | 3.52 | -0.28% | |
| 3.57 | 3.60 | 3.49 | 3.53 | -1.12% | |
| 3.51 | 3.60 | 3.50 | 3.57 | +2.88% | |
| 3.32 | 3.48 | 3.31 | 3.47 | +2.97% | |
| 3.44 | 3.49 | 3.34 | 3.37 | -0.59% | |
| 3.56 | 3.59 | 3.38 | 3.39 | -4.24% | |
| 3.53 | 3.63 | 3.50 | 3.54 | 0.00% | |
| 3.59 | 3.63 | 3.52 | 3.54 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PLTK chart for longer ranges.