Playtika Holding Corp. (PLTK) Stock Price History
Historical prices from 2021 to 2026
- 1M
- -6.4%
- 3M
- +22.5%
- YTD
- -12.3%
- 1Y
- -23.6%
- 3Y
- -32.2%
- 5Y
- -32.0%
Loading 10-year price history...
PLTK Historical Performance
PLTK Annual Returns
Year-by-year price performance · 2021–2026
- 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
- -22.4%
PLTK Stock Price Trajectory (2021–2026)
As of June 22, 2026, Playtika Holding Corp. (PLTK) trades at $3.49, representing a -23.6% return over the past year. The stock has delivered a -82.1% total return over five years (-32.0% 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 -90.3%, currently trading 2% below its 200-day moving average, suggesting potential weakness.
When compared to Technology sector peers GLBE (+4.3% 1Y), GRVY (+5.5% 1Y), and SKLZ (+40.5% 1Y), PLTK has underperformed the peer group average. Compare PLTK vs GLBE →
PLTK Historical Price Data · from 2021
Rows 1–50 of 1,363| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-18 | 3.55 | 3.65 | 3.39 | 3.49 | 2.06M | 0.00% |
| 2026-06-17 | 3.36 | 3.60 | 3.35 | 3.49 | 3.06M | +4.18% |
| 2026-06-16 | 3.38 | 3.46 | 3.33 | 3.35 | 1.46M | -0.59% |
| 2026-06-15 | 3.20 | 3.50 | 3.20 | 3.37 | 1.16M | +6.98% |
| 2026-06-12 | 3.13 | 3.19 | 3.12 | 3.15 | 1.36M | +0.64% |
| 2026-06-11 | 3.12 | 3.27 | 3.11 | 3.13 | 2.40M | -0.63% |
| 2026-06-10 | 3.02 | 3.21 | 3.02 | 3.15 | 2.12M | +2.27% |
| 2026-06-09 | 3.07 | 3.28 | 3.04 | 3.08 | 2.68M | +0.98% |
| 2026-06-08 | 3.09 | 3.11 | 3.04 | 3.05 | 896K | -1.29% |
| 2026-06-05 | 3.17 | 3.19 | 3.09 | 3.09 | 1.34M | -1.90% |
| 2026-06-04 | 3.22 | 3.29 | 3.15 | 3.15 | 976K | -1.87% |
| 2026-06-03 | 3.32 | 3.37 | 3.15 | 3.21 | 1.17M | -5.03% |
| 2026-06-02 | 3.59 | 3.60 | 3.34 | 3.38 | 2.72M | -6.37% |
| 2026-06-01 | 3.71 | 3.79 | 3.48 | 3.61 | 1.38M | -4.24% |
| 2026-05-29 | 3.59 | 3.79 | 3.56 | 3.77 | 2.22M | +5.01% |
| 2026-05-28 | 3.55 | 3.60 | 3.51 | 3.59 | 798K | +0.56% |
| 2026-05-27 | 3.40 | 3.58 | 3.39 | 3.57 | 1.31M | +5.31% |
| 2026-05-26 | 3.41 | 3.48 | 3.38 | 3.39 | 893K | -0.88% |
| 2026-05-22 | 3.49 | 3.52 | 3.39 | 3.42 | 672K | -0.87% |
| 2026-05-21 | 3.47 | 3.48 | 3.37 | 3.45 | 1.58M | -1.15% |
| 2026-05-20 | 3.45 | 3.52 | 3.40 | 3.49 | 1.01M | -0.85% |
| 2026-05-19 | 3.73 | 3.73 | 3.50 | 3.52 | 752K | -5.63% |
| 2026-05-18 | 3.53 | 3.74 | 3.53 | 3.73 | 1.06M | +4.48% |
| 2026-05-15 | 3.68 | 3.72 | 3.57 | 3.57 | 772K | -3.25% |
| 2026-05-14 | 3.62 | 3.75 | 3.62 | 3.69 | 1.18M | +2.50% |
| 2026-05-13 | 3.66 | 3.69 | 3.56 | 3.60 | 810K | -3.49% |
| 2026-05-12 | 3.72 | 3.75 | 3.63 | 3.73 | 981K | -0.53% |
| 2026-05-11 | 3.65 | 3.88 | 3.65 | 3.75 | 1.14M | +3.31% |
| 2026-05-08 | 3.50 | 3.73 | 3.46 | 3.63 | 2.15M | +1.03% |
| 2026-05-07 | 3.52 | 3.62 | 3.27 | 3.59 | 3.15M | +0.64% |
| 2026-05-06 | 3.67 | 3.67 | 3.53 | 3.57 | 717K | -1.92% |
| 2026-05-05 | 3.65 | 3.69 | 3.59 | 3.64 | 786K | -0.27% |
| 2026-05-04 | 3.72 | 3.86 | 3.63 | 3.65 | 645K | -1.88% |
| 2026-05-01 | 3.69 | 3.73 | 3.54 | 3.72 | 2.06M | +1.78% |
| 2026-04-30 | 3.47 | 3.66 | 3.45 | 3.65 | 1.70M | +4.73% |
| 2026-04-29 | 3.45 | 3.50 | 3.42 | 3.49 | 526K | +0.29% |
| 2026-04-28 | 3.42 | 3.52 | 3.42 | 3.48 | 715K | +1.75% |
| 2026-04-27 | 3.38 | 3.48 | 3.38 | 3.42 | 587K | +0.59% |
| 2026-04-24 | 3.33 | 3.40 | 3.26 | 3.40 | 760K | +3.98% |
| 2026-04-23 | 3.50 | 3.51 | 3.23 | 3.27 | 723K | -7.37% |
| 2026-04-22 | 3.57 | 3.62 | 3.49 | 3.53 | 624K | -0.84% |
| 2026-04-21 | 3.64 | 3.67 | 3.52 | 3.56 | 687K | -2.47% |
| 2026-04-20 | 3.63 | 3.69 | 3.56 | 3.65 | 787K | +0.83% |
| 2026-04-17 | 3.60 | 3.65 | 3.56 | 3.62 | 1.04M | +1.40% |
| 2026-04-16 | 3.46 | 3.58 | 3.45 | 3.57 | 1.05M | +3.18% |
| 2026-04-15 | 3.36 | 3.47 | 3.34 | 3.46 | 889K | +2.98% |
| 2026-04-14 | 3.27 | 3.37 | 3.20 | 3.36 | 1.06M | +5.00% |
| 2026-04-13 | 3.12 | 3.24 | 3.08 | 3.20 | 1.13M | +2.24% |
| 2026-04-10 | 3.20 | 3.21 | 3.10 | 3.13 | 1.09M | -1.57% |
| 2026-04-09 | 3.19 | 3.20 | 3.10 | 3.18 | 1.02M | -0.93% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PLTK — Frequently Asked Questions
Quick answers to the most common questions about buying PLTK stock.
How has PLTK stock performed recently?
PLTK declined -23.6% over the past year, below its 5-year annualized CAGR of -32.0%. 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 $5.05. Current 1-year return of -23.6% 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.