Playtika Holding Corp.
PLTKNASDAQTechnology● Active
$3.05
$-0.04(-1.31%)
Market Cap$1.2B
P/E Ratio—
52W High$5.05
52W Low$2.64
Playtika Holding Corp.（PLTK）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
pltk · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$30.00
Nov 2, 2021
-89.8% from here
5-Year Low5Y
$2.64
Apr 2, 2026
+15.7% from low
IPO Priceadj.
$32.40
Jan 19, 2021
-90.6% since IPO
1 Year Ago
$4.81
Jun 9, 2025
-36.5% in 1Y
5 Years Ago
$25.70
Jun 8, 2021
-88.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PLTK
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $3.09 | $3.10 | $3.08 | $3.09 | $3.09 | 21K | -0.16% |
| Jun 5, 2026 | $3.17 | $3.20 | $3.09 | $3.09 | $3.09 | 1.4M | -2.52% |
| Jun 4, 2026 | $3.22 | $3.30 | $3.15 | $3.15 | $3.15 | 984K | -2.17% |
| Jun 3, 2026 | $3.36 | $3.37 | $3.15 | $3.21 | $3.21 | 1.3M | -4.46% |
| Jun 2, 2026 | $3.59 | $3.60 | $3.33 | $3.38 | $3.38 | 2.7M | -5.85% |
| Jun 1, 2026 | $3.79 | $3.79 | $3.49 | $3.61 | $3.61 | 1.4M | -4.75% |
| May 29, 2026 | $3.56 | $3.80 | $3.56 | $3.77 | $3.77 | 2.2M | +5.90% |
| May 28, 2026 | $3.55 | $3.60 | $3.51 | $3.59 | $3.59 | 829K | +1.13% |
| May 27, 2026 | $3.40 | $3.58 | $3.39 | $3.57 | $3.57 | 1.3M | +5.00% |
| May 26, 2026 | $3.41 | $3.48 | $3.38 | $3.39 | $3.39 | 906K | -0.59% |
| May 22, 2026 | $3.49 | $3.52 | $3.39 | $3.42 | $3.42 | 708K | -2.01% |
| May 21, 2026 | $3.47 | $3.48 | $3.37 | $3.45 | $3.45 | 1.6M | -0.58% |
| May 20, 2026 | $3.45 | $3.53 | $3.40 | $3.49 | $3.49 | 1.1M | +1.16% |
| May 19, 2026 | $3.73 | $3.73 | $3.49 | $3.52 | $3.52 | 759K | -5.63% |
| May 18, 2026 | $3.55 | $3.74 | $3.53 | $3.73 | $3.73 | 1.1M | +5.07% |
| May 15, 2026 | $3.68 | $3.72 | $3.57 | $3.57 | $3.57 | 792K | -2.99% |
| May 14, 2026 | $3.62 | $3.75 | $3.62 | $3.69 | $3.69 | 1.3M | +1.93% |
| May 13, 2026 | $3.66 | $3.70 | $3.56 | $3.60 | $3.60 | 816K | -1.64% |
| May 12, 2026 | $3.72 | $3.75 | $3.63 | $3.73 | $3.73 | 1.0M | +0.27% |
| May 11, 2026 | $3.64 | $3.88 | $3.60 | $3.75 | $3.75 | 1.2M | +3.02% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PLTK
Jan 1 → Dec 31 · 6 years2026-22.7%$3.99 → $3.08
-22.7%
2025-43.7%$7.01 → $3.95
-43.7%
2024-20.2%$8.70 → $6.94
-20.2%
2023+1.4%$8.60 → $8.72
+1.4%
2022-51.1%$17.40 → $8.51
-51.1%
2021-32.9%$25.78 → $17.29
-32.9%
Best Year2023 · +1.4%
Worst Year2022 · -51.1%
Positive Years1 / 6
Avg Annual Return-28.2%
6Y Total Return-88.0%
6Y CAGR~-29.8% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$208.44+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$309.71+0.00%
Mkt Cap $4.55T
Microsoft Corporation
MSFT
$410.30+0.00%
Mkt Cap $3.05T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$427.51+0.00%
Mkt Cap $2.22T
Broadcom Inc.
AVGO
$393.82+0.00%
Mkt Cap $1.86T
Micron Technology, Inc.
MU
$948.42+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$488.79+0.00%
Mkt Cap $797.0B
ASML Holding N.V.
ASML
$1,745.76+0.00%
Mkt Cap $672.8B
Oracle Corporation
ORCL
$212.75+0.00%
Mkt Cap $611.9B
Intel Corporation
INTC
$111.06+0.00%
Mkt Cap $558.2BWhat If You Invested in PLTK?
If you invested $1,000 in PLTK at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$94
Total Return-90.6%
CAGR~-37.6% / yr
Profit$-906
Based on Jan 19, 2021 · $32.40Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Playtika Holding Corp.（PLTK）所属板块为 Technology，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $3.06。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PLTK 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PLTK 历史股价FMP 日线复权 OHLCV