Daily trading records

PLAYSTUDIOS Historical Stock Prices by Trading Day

Direct answer

Review 60 recent trading days for PLAYSTUDIOS.

The verified trading-day record runs from June 25, 2026 through September 18, 2026.
Select a date to review its open, high, low, close, volume and change from the prior session.
Daily aggregate prices are provided by Polygon.

Get free PLAYSTUDIOS email updates.

Bullstory sends one daily email when new analysis or important company news is available.

Review PLAYSTUDIOS's price trend and period performance.

The chart connects verified session closes from June 24, 2026 through September 18, 2026.

Closing-price trend by trading session

Period performance is calculated from verified trading sessions.

5-session performance

-3.91%

From the September 11, 2026 close of $0.4908 to $0.4716 on September 18, 2026.

20-session performance

-9.13%

From the August 20, 2026 close of $0.519 to $0.4716 on September 18, 2026.

60-session performance

-6.56%

From the June 24, 2026 close of $0.5047 to $0.4716 on September 18, 2026.

PLAYSTUDIOS Historical prices
Historical pricesOpenHighLowCloseVolumePrior-close change
$0.464$0.486$0.4567$0.4716470,652-$0.0132 (-2.72%)
$0.4999$0.5075$0.4802$0.4848336,766-$0.0151 (-3.02%)
$0.4866$0.5052$0.4866$0.4999398,697+$0.0079 (+1.61%)
$0.488$0.4999$0.4823$0.492252,011-$0.0062 (-1.24%)
$0.4914$0.5047$0.4825$0.4982176,656+$0.0074 (+1.51%)
$0.481$0.4992$0.4801$0.4908311,188+$0.002 (+0.41%)
$0.48$0.4983$0.48$0.4888215,171+$0.0042 (+0.87%)
$0.4901$0.4986$0.48$0.4846174,718-$0.0058 (-1.18%)
$0.52$0.52$0.4902$0.4904159,121-$0.0296 (-5.69%)
$0.5116$0.52$0.5056$0.52122,530+$0.0062 (+1.21%)
$0.514$0.5271$0.5114$0.5138241,014-$0.0002 (-0.04%)
$0.5022$0.52$0.4971$0.514178,235+$0.0024 (+0.47%)
$0.501$0.5179$0.4815$0.5116248,856-$0.0031 (-0.60%)
$0.5087$0.52$0.4966$0.5147414,110+$0.0151 (+3.02%)
$0.5008$0.509$0.4922$0.4996273,729-$0.0029 (-0.58%)
$0.4949$0.524$0.4925$0.5025317,833+$0.0045 (+0.90%)
$0.51$0.5466$0.4905$0.498325,332-$0.0088 (-1.74%)
$0.5026$0.5224$0.4902$0.5068355,342+$0.0048 (+0.96%)
$0.52$0.535$0.50$0.502310,838-$0.025 (-4.74%)
$0.5034$0.543$0.492$0.527304,688+$0.008 (+1.54%)
$0.5052$0.534$0.5052$0.519340,404-$0.0018 (-0.35%)
$0.52$0.5299$0.505$0.5208328,360+$0.0108 (+2.12%)
$0.5151$0.53$0.505$0.51324,512-$0.0057 (-1.11%)
$0.505$0.5699$0.505$0.5157369,880-$0.0099 (-1.88%)
$0.536$0.5526$0.52$0.5256651,879-$0.0259 (-4.70%)
$0.567$0.585$0.5443$0.5515398,851-$0.0087 (-1.55%)
$0.607$0.61$0.56$0.5602145,406-$0.0698 (-11.08%)
$0.6623$0.7099$0.6028$0.63601,448-$0.0402 (-6.00%)
$0.709$0.7155$0.6601$0.6702155,698-$0.0301 (-4.30%)
$0.7229$0.735$0.7002$0.7003201,861-$0.0226 (-3.13%)
$0.7185$0.736$0.6953$0.7229123,359-$0.016 (-2.17%)
$0.70$0.7586$0.70$0.7389192,304+$0.0389 (+5.56%)
$0.6505$0.7192$0.6505$0.70260,354+$0.0499 (+7.68%)
$0.6268$0.667$0.6268$0.6501171,187+$0.0447 (+7.38%)
$0.5929$0.63$0.5695$0.6054259,653+$0.0123 (+2.07%)
$0.5851$0.6073$0.5565$0.5931207,952+$0.0011 (+0.19%)
$0.5616$0.62$0.5616$0.592259,224-$0.0055 (-0.92%)
$0.60$0.619$0.5765$0.5975225,893-$0.0116 (-1.90%)
$0.611$0.6733$0.605$0.6091181,590-$0.0067 (-1.09%)
$0.66$0.6773$0.61$0.6158321,835-$0.0432 (-6.56%)
$0.672$0.7304$0.632$0.659231,963-$0.0216 (-3.17%)
$0.7729$0.792$0.6773$0.6806312,657-$0.0814 (-10.68%)
$0.809$0.8499$0.762$0.762266,255-$0.0546 (-6.69%)
$0.8239$0.851$0.7823$0.8166435,498-$0.0095 (-1.15%)
$0.81$0.8492$0.79$0.8261533,405+$0.0168 (+2.08%)
$0.7799$0.8325$0.7751$0.8093663,329+$0.0294 (+3.77%)
$0.7477$0.8048$0.7398$0.7799670,278+$0.049 (+6.70%)
$0.762$0.8103$0.7289$0.7309877,111-$0.032 (-4.19%)
$0.75$0.8056$0.7328$0.7629771,716+$0.0088 (+1.17%)
$0.7125$0.7636$0.7078$0.7541827,341+$0.0463 (+6.54%)
$0.6761$0.733$0.651$0.7078880,355+$0.0272 (+4.00%)
$0.669$0.70$0.66$0.68061,187,329+$0.0168 (+2.53%)
$0.67$0.7036$0.6594$0.66381,043,186-$0.0054 (-0.81%)
$0.601$0.6784$0.601$0.6692750,462+$0.0419 (+6.68%)
$0.529$0.64$0.529$0.62731,943,540+$0.108 (+20.80%)
$0.5008$0.5523$0.491$0.51931,171,384+$0.0203 (+4.07%)
$0.48$0.5232$0.4702$0.499769,359+$0.0086 (+1.75%)
$0.4808$0.503$0.4406$0.49041,169,768+$0.0281 (+6.08%)
$0.4381$0.509$0.435$0.46239,651,794+$0.0223 (+5.07%)
$0.519$0.52$0.4365$0.441,327,879-$0.0647 (-12.82%)

Verified data

Trading days shown
60
Coverage start
June 25, 2026
Coverage end
September 18, 2026
Display currency
USD
Market data provider
Polygon

Explore related company data

Return to the PLAYSTUDIOS company profile.Review PLAYSTUDIOS valuation and profitability metrics.Review PLAYSTUDIOS analyst price targets.

Read the frequently asked questions.

What is PLAYSTUDIOS's latest verified closing price?

PLAYSTUDIOS closed at $0.4716 on September 18, 2026.

What period does PLAYSTUDIOS's price history cover?

The page shows 60 verified sessions from June 25, 2026 through September 18, 2026.

What data is included in PLAYSTUDIOS's daily price history?

Each row includes the open, high, low, close, volume and change from the prior close.

Does PLAYSTUDIOS's price history include market holidays?

The table contains only verified trading sessions and does not create prices for market holidays.

What is the source for PLAYSTUDIOS's daily prices?

Daily aggregate prices are provided by Polygon.