Playa Hotels & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	37.98	37.98	37.05	37.24	37.24	-1.77%	20,697
Jul 31, 2025	38.60	38.60	36.00	37.91	37.91	-1.40%	25,689
Jul 30, 2025	37.48	38.50	37.00	38.45	38.45	2.86%	14,802
Jul 29, 2025	37.00	38.08	36.52	37.38	37.38	-0.16%	34,509
Jul 28, 2025	38.38	38.55	37.32	37.44	37.44	-1.16%	24,339
Jul 25, 2025	39.38	39.50	37.50	37.88	37.88	-2.95%	173,775
Jul 24, 2025	39.47	40.00	38.32	39.03	39.03	0.13%	63,075
Jul 23, 2025	39.73	40.00	38.76	38.98	38.98	-1.86%	26,862
Jul 22, 2025	39.89	40.08	39.10	39.72	39.72	0.30%	11,141
Jul 21, 2025	40.00	40.29	39.45	39.60	39.60	-1.00%	19,640
Jul 18, 2025	40.26	40.52	40.00	40.00	40.00	-0.62%	17,855
Jul 17, 2025	40.78	41.28	39.82	40.25	40.25	-0.74%	46,050
Jul 16, 2025	40.48	40.58	40.01	40.55	40.55	1.00%	26,859
Jul 15, 2025	40.28	41.25	39.75	40.15	40.15	0.48%	47,926
Jul 14, 2025	39.99	40.25	39.75	39.96	39.96	-0.08%	25,537
Jul 11, 2025	40.38	40.38	39.50	39.99	39.99	-0.40%	16,842
Jul 10, 2025	40.46	40.46	39.50	40.15	40.15	-0.77%	24,513
Jul 9, 2025	40.38	40.70	39.95	40.46	40.46	0.95%	15,466
Jul 8, 2025	40.48	40.74	39.60	40.08	40.08	-0.35%	15,745
Jul 7, 2025	39.50	40.99	39.50	40.22	40.22	0.50%	22,787
Jul 4, 2025	41.39	41.40	39.50	40.02	40.02	-2.58%	43,461
Jul 3, 2025	41.05	41.84	40.90	41.08	41.08	-1.01%	29,707
Jul 2, 2025	40.17	42.00	40.17	41.50	41.50	-0.84%	65,579
Jul 1, 2025	40.60	42.00	40.60	41.85	41.85	2.57%	63,781
Jun 30, 2025	40.24	42.00	40.16	40.80	40.80	0.92%	31,172
Jun 27, 2025	40.92	40.92	39.95	40.43	40.43	-0.15%	34,282
Jun 26, 2025	40.90	40.98	39.00	40.49	40.49	0.62%	28,951
Jun 25, 2025	40.15	40.93	39.03	40.24	40.24	1.03%	72,833
Jun 24, 2025	40.48	40.48	39.54	39.83	39.83	-0.25%	28,229
Jun 23, 2025	40.78	40.78	38.40	39.93	39.93	0.58%	24,953
Jun 20, 2025	38.51	39.99	38.51	39.70	39.70	3.09%	38,420
Jun 19, 2025	37.48	38.90	37.36	38.51	38.51	1.93%	122,349
Jun 18, 2025	40.89	41.27	36.52	37.78	37.78	-6.85%	171,805
Jun 17, 2025	41.03	42.00	40.10	40.56	40.56	-0.86%	75,774
Jun 16, 2025	41.01	41.74	40.23	40.91	40.91	-0.24%	26,974
Jun 13, 2025	41.34	41.75	40.80	41.01	41.01	-0.17%	50,391
Jun 12, 2025	41.16	41.75	40.60	41.08	41.08	0.15%	41,552
Jun 11, 2025	41.30	42.48	40.60	41.02	41.02	-2.43%	221,835
Jun 10, 2025	42.50	42.50	41.61	42.04	42.04	1.23%	234,364
Jun 9, 2025	41.92	42.78	41.00	41.53	41.53	0.14%	1,407,500
Jun 6, 2025	41.66	42.25	41.30	41.47	41.47	-0.24%	102,749
Jun 5, 2025	42.16	42.68	41.32	41.57	41.57	-1.31%	41,166
Jun 4, 2025	42.80	42.80	41.50	42.12	42.12	-0.38%	45,151
Jun 3, 2025	42.35	43.60	41.52	42.28	42.28	-1.15%	58,265
Jun 2, 2025	43.28	43.28	41.50	42.77	42.77	0.42%	33,387
May 30, 2025	42.52	44.98	42.00	42.59	42.59	-0.79%	31,323
May 29, 2025	43.94	43.97	42.00	42.93	42.93	-1.47%	43,993
May 28, 2025	44.87	45.35	43.49	43.57	43.57	-0.95%	47,936
May 27, 2025	44.48	45.49	43.40	43.99	43.99	0.83%	58,971
May 26, 2025	44.01	44.70	43.12	43.63	43.63	-0.50%	25,140