Playtika Holding Corp. (PLTK) Stock Price History

Historical prices from 2021 to 2026

$2.44+0.13 (+5.63%)close Nov 6

Returns

1M: +6.6%
3M: -25.8%
YTD: -38.7%
1Y: -41.6%
3Y: -34.2%
5Y: -36.3%

ATH$36.06Jan 2021-93.2%

ATL$1.89Oct 2026pre-split

Avg Vol (50D)1.2M/ day

52-Week Range$1.89 — $4.42

LowCurrent: $2.44High

Loading 10-year price history...

PLTK Historical Performance

1 YearTotal Return

-39.2%

Price: -41.6%Div: +2.4%

3 YearsTotal Return

-62.2%

CAGR: -27.7%

Price: -71.6%

5 YearsTotal Return

-86.1%

CAGR: -32.6%

Price: -89.5%

YTD

-38.7%

PLTK Annual Returns

Year-by-year price performance · 2021–2026

Best+1.0%2023

Worst-53.0%2022

Up years1/6

2021-45.3%

2022-53.0%

2023+1.0%

2024-17.6%

2025-42.7%

2026-42.5%

2021 annual price return: -45.3%
2022 annual price return: -53.0%
2023 annual price return: +1.0%
2024 annual price return: -17.6%
2025 annual price return: -42.7%
2026 annual price return: -42.5%

LessMore

PLTK Stock Price Trajectory (2021–2026)

As of November 7, 2026, Playtika Holding Corp. (PLTK) trades at $2.44, representing a -41.6% return over the past year. The stock has delivered a -86.1% total return over five years (-36.3% CAGR), reflecting challenging market conditions.

The stock reached its all-time high of $36.06 on January 15, 2021. From this peak, PLTK has corrected -93.2%, currently trading 20% below its 200-day moving average, suggesting potential weakness.

When compared to Technology sector peers GLBE (+20.3% 1Y), GRVY (+15.6% 1Y), and FIRY (+33.2% 1Y), PLTK has underperformed the peer group average. Compare PLTK vs GLBE →

PLTK Historical Price Data · from 2021

Rows 1–50 of 1,460

Date	Open	High	Low	Close	Volume	Change %
2026-11-06	2.26	2.48	2.23	2.44	2.35M	+5.63%
2026-11-05	2.33	2.52	2.23	2.31	3.45M	+8.96%
2026-11-04	2.05	2.19	2.05	2.12	1.21M	+5.47%
2026-11-03	2.02	2.06	2.00	2.01	1.17M	-0.50%
2026-11-02	1.98	2.08	1.96	2.02	1.20M	+2.02%
2026-10-30	1.94	2.02	1.89	1.98	1.52M	+0.51%
2026-10-29	2.05	2.05	1.96	1.97	1.19M	-3.43%
2026-10-28	2.05	2.07	1.99	2.04	1.79M	-0.97%
2026-10-27	2.04	2.06	2.02	2.06	1.82M	+0.98%
2026-10-26	2.05	2.05	1.98	2.04	913K	-1.45%
2026-10-23	2.04	2.08	2.01	2.07	1.53M	+0.49%
2026-10-22	2.05	2.11	2.05	2.06	1.18M	0.00%
2026-10-21	2.08	2.08	2.04	2.06	860K	-0.96%
2026-10-20	2.08	2.15	2.05	2.08	1.07M	+0.48%
2026-10-19	2.10	2.12	2.06	2.07	1.09M	-1.90%
2026-10-16	2.19	2.22	2.09	2.11	791K	-3.21%
2026-10-15	2.07	2.22	2.07	2.18	1.46M	+6.34%
2026-10-14	2.23	2.23	2.04	2.05	1.16M	-6.39%
2026-10-13	2.25	2.28	2.17	2.19	1.07M	-1.79%
2026-10-12	2.32	2.32	2.21	2.23	935K	-2.62%
2026-10-09	2.30	2.31	2.26	2.29	858K	-0.43%
2026-10-08	2.29	2.35	2.29	2.30	963K	-0.86%
2026-10-07	2.26	2.33	2.26	2.32	769K	+1.31%
2026-10-06	2.19	2.30	2.18	2.29	1.19M	+5.05%
2026-10-05	2.18	2.20	2.13	2.18	850K	0.00%
2026-10-02	2.18	2.22	2.17	2.18	894K	+0.46%
2026-10-01	2.15	2.18	2.09	2.17	1.23M	+1.40%
2026-09-30	2.15	2.17	2.13	2.14	993K	-0.47%
2026-09-29	2.13	2.20	2.12	2.15	802K	+0.94%
2026-09-28	2.13	2.16	2.07	2.13	832K	0.00%
2026-09-25	2.16	2.19	2.13	2.13	485K	-1.84%
2026-09-24	2.20	2.20	2.10	2.17	1.60M	-1.36%
2026-09-23	2.31	2.33	2.20	2.20	796K	-5.17%
2026-09-22	2.35	2.36	2.28	2.32	821K	+0.43%
2026-09-21	2.22	2.35	2.22	2.31	1.03M	+4.52%
2026-09-18	2.40	2.40	2.19	2.21	3.01M	-4.33%
2026-09-17	2.35	2.37	2.28	2.31	1.05M	-0.86%
2026-09-16	2.36	2.40	2.31	2.33	1.12M	-1.69%
2026-09-15	2.38	2.39	2.33	2.37	824K	-0.42%
2026-09-14	2.33	2.40	2.31	2.38	1.15M	+3.03%
2026-09-11	2.25	2.35	2.24	2.31	1.13M	+4.05%
2026-09-10	2.26	2.28	2.21	2.22	974K	-1.77%
2026-09-09	2.21	2.29	2.20	2.26	1.49M	+1.80%
2026-09-08	2.26	2.26	2.15	2.22	847K	+0.91%
2026-09-04	2.21	2.23	2.19	2.20	965K	-1.79%
2026-09-03	2.21	2.29	2.21	2.24	1.20M	0.00%
2026-09-02	2.19	2.26	2.17	2.24	1.51M	+1.82%
2026-09-01	2.25	2.26	2.17	2.20	2.25M	-3.08%
2026-08-31	2.28	2.33	2.25	2.27	1.15M	-2.16%
2026-08-28	2.31	2.34	2.28	2.32	784K	+0.87%

Consensus & Technical Research Suite

Open PLTK Terminal

PLTK Chart Terminal

WASM

Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.

Launch Terminal

Live Breakouts Feed

LIVE

High-probability breakout stocks crossing their pivot across 5 pattern engines.

Explore Setups

Intrinsic Valuation

DCF models, multiple analysis, and analyst estimates.

Check Valuation

Historical Returns

10-year return with dividends reinvested.

Calculate

Peer Comparison

Compare growth, multiples, and margins vs sector.

Compare

PLTK — Frequently Asked Questions

Quick answers to the most common questions about buying PLTK stock.

How has PLTK stock performed recently?

PLTK declined -41.6% over the past year, below its 5-year annualized CAGR of -36.3%. The stock trades below its 200-day moving average, reflecting the downtrend.

What is PLTK's all-time high price?

Playtika Holding Corp. reached $36.06 on 2021-01-15. The 52-week high is $4.42. Current 1-year return of -41.6% places the stock further from historical peaks.

Where can I download PLTK historical price data?

This page provides PLTK daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2021-2026, downloadable in CSV format.

PLTK Stock Price Trajectory (2021–2026)

When compared to Technology sector peers GLBE (+20.3% 1Y), GRVY (+15.6% 1Y), and FIRY (+33.2% 1Y), PLTK has underperformed the peer group average. Compare PLTK vs GLBE →

Date

Open

High

Low

Volume

Change %

2026-11-06

2.26

2.48

2.23

2.44

2.35M

+5.63%

2026-11-05

2.33

2.52

2.23

2.31

3.45M

+8.96%

2026-11-04

2.05

2.19

2.05

2.12

1.21M

+5.47%

2026-11-03

2.02

2.06

2.00

2.01

1.17M

-0.50%

2026-11-02

1.98

2.08

1.96

2.02

1.20M

+2.02%

2026-10-30

1.94

2.02

1.89

1.98

1.52M

+0.51%

2026-10-29

2.05

1.96

1.97

1.19M

-3.43%

2026-10-28

2.05

2.07

1.99

2.04

1.79M

-0.97%

2026-10-27

2.04

2.06

2.02

2.06

1.82M

+0.98%

2026-10-26

2.05

1.98

2.04

913K

-1.45%

2026-10-23

2.04

2.08

2.01

2.07

1.53M

+0.49%

2026-10-22

2.05

2.11

2.05

2.06

1.18M

0.00%

2026-10-21

2.08

2.04

2.06

860K

-0.96%

2026-10-20

2.08

2.15

2.05

2.08

1.07M

+0.48%

2026-10-19

2.10

2.12

2.06

2.07

1.09M

-1.90%

2026-10-16

2.19

2.22

2.09

2.11

791K

-3.21%

2026-10-15

2.07

2.22

2.07

2.18

1.46M

+6.34%

2026-10-14

2.23

2.04

2.05

1.16M

-6.39%

2026-10-13

2.25

2.28

2.17

2.19

1.07M

-1.79%

2026-10-12

2.32

2.21

2.23

935K

-2.62%

2026-10-09

2.30

2.31

2.26

2.29

858K

-0.43%

2026-10-08

2.29

2.35

2.29

2.30

963K

-0.86%

2026-10-07

2.26

2.33

2.26

2.32

769K

+1.31%

2026-10-06

2.19

2.30

2.18

2.29

1.19M

+5.05%

2026-10-05

2.18

2.20

2.13

2.18

850K

0.00%

2026-10-02

2.18

2.22

2.17

2.18

894K

+0.46%

2026-10-01

2.15

2.18

2.09

2.17

1.23M

+1.40%

2026-09-30

2.15

2.17

2.13

2.14

993K

-0.47%

2026-09-29

2.13

2.20

2.12

2.15

802K

+0.94%

2026-09-28

2.13

2.16

2.07

2.13

832K

0.00%

2026-09-25

2.16

2.19

2.13

485K

-1.84%

2026-09-24

2.20

2.10

2.17

1.60M

-1.36%

2026-09-23

2.31

2.33

2.20

796K

-5.17%

2026-09-22

2.35

2.36

2.28

2.32

821K

+0.43%

2026-09-21

2.22

2.35

2.22

2.31

1.03M

+4.52%

2026-09-18

2.40

2.19

2.21

3.01M

-4.33%

2026-09-17

2.35

2.37

2.28

2.31

1.05M

-0.86%

2026-09-16

2.36

2.40

2.31

2.33

1.12M

-1.69%

2026-09-15

2.38

2.39

2.33

2.37

824K

-0.42%

2026-09-14

2.33

2.40

2.31

2.38

1.15M

+3.03%

2026-09-11

2.25

2.35

2.24

2.31

1.13M

+4.05%

2026-09-10

2.26

2.28

2.21

2.22

974K

-1.77%

2026-09-09

2.21

2.29

2.20

2.26

1.49M

+1.80%

2026-09-08

2.26

2.15

2.22

847K

+0.91%

2026-09-04

2.21

2.23

2.19

2.20

965K

-1.79%

2026-09-03

2.21

2.29

2.21

2.24

1.20M

0.00%

2026-09-02

2.19

2.26

2.17

2.24

1.51M

+1.82%

2026-09-01

2.25

2.26

2.17

2.20

2.25M

-3.08%

2026-08-31

2.28

2.33

2.25

2.27

1.15M

-2.16%

2026-08-28

2.31

2.34

2.28

2.32

784K

+0.87%

Playtika Holding Corp. (PLTK) Stock Price History

PLTK Historical Performance

PLTK Annual Returns

Download Historical Data

PLTK Stock Price Trajectory (2021–2026)

PLTK Historical Price Data · from 2021

PLTK Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison

Playtika Holding Corp. (PLTK) Stock Price History

PLTK Historical Performance

PLTK Annual Returns

Download Historical Data

PLTK Stock Price Trajectory (2021–2026)

PLTK Historical Price Data · from 2021

PLTK Chart Terminal

Live Breakouts Feed

Intrinsic Valuation

Historical Returns

Peer Comparison