Playa Hotels & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2025	38.48	39.10	38.51	38.48	38.48	-0.62%	3,976
Jul 30, 2025	38.72	38.98	38.51	38.72	38.72	-0.08%	1,587
Jul 29, 2025	38.71	38.99	38.52	38.75	38.75	0.13%	39,792
Jul 28, 2025	39.24	39.43	38.12	38.70	38.70	-0.18%	9,519
Jul 27, 2025	38.77	39.25	38.25	38.77	38.77	0.86%	6,403
Jul 23, 2025	38.41	39.20	37.88	38.44	38.44	-0.88%	8,249
Jul 22, 2025	38.78	39.30	38.60	38.78	38.78	-1.22%	2,797
Jul 21, 2025	38.72	39.43	38.40	39.26	39.26	2.11%	10,571
Jul 20, 2025	38.45	38.89	38.25	38.45	38.45	1.02%	1,442
Jul 17, 2025	38.06	38.68	38.35	38.06	38.06	-1.32%	3,859
Jul 16, 2025	38.57	38.85	38.11	38.57	38.57	0.60%	2,962
Jul 15, 2025	37.60	38.70	37.80	38.34	38.34	1.97%	1,714
Jul 14, 2025	37.60	38.17	37.35	37.60	37.60	-0.66%	4,098
Jul 13, 2025	37.90	37.90	37.25	37.85	37.85	0.37%	35,872
Jul 10, 2025	37.71	37.80	37.02	37.71	37.71	0.35%	2,513
Jul 9, 2025	37.58	37.70	37.00	37.58	37.58	0.40%	3,640
Jul 7, 2025	37.43	37.70	37.10	37.43	37.43	0.27%	3,456
Jul 6, 2025	37.33	37.59	36.92	37.33	37.33	0.32%	3,598
Jul 2, 2025	37.21	37.45	36.80	37.21	37.21	-0.40%	1,561
Jul 1, 2025	37.36	37.70	36.65	37.36	37.36	-0.98%	3,424
Jun 30, 2025	37.83	37.98	37.30	37.73	37.73	2.39%	290,995
Jun 29, 2025	37.60	37.85	36.65	36.85	36.85	-0.59%	13,278
Jun 25, 2025	37.07	37.25	36.00	37.07	37.07	3.58%	5,338
Jun 24, 2025	35.79	36.55	35.65	35.79	35.79	1.56%	2,548
Jun 23, 2025	35.24	35.59	34.80	35.24	35.24	1.12%	674
Jun 22, 2025	34.40	35.00	34.00	34.85	34.85	0.72%	12,283
Jun 19, 2025	35.08	35.19	34.01	34.60	34.60	-1.03%	37,470
Jun 18, 2025	34.96	35.25	34.55	34.96	34.96	-0.17%	2,562
Jun 17, 2025	35.32	35.70	34.80	35.02	35.02	-0.79%	10,823
Jun 16, 2025	35.30	35.95	35.20	35.30	35.30	-0.62%	2,692
Jun 15, 2025	36.96	36.80	35.20	35.52	35.52	-5.10%	52,973
Jun 12, 2025	37.43	37.40	36.80	37.43	37.43	0.08%	4,770
Jun 11, 2025	37.40	37.80	37.25	37.40	37.40	0.65%	4,574
Jun 10, 2025	37.16	37.48	36.80	37.16	37.16	0.95%	1,928
Jun 4, 2025	36.81	37.10	36.75	36.81	36.81	0.11%	5,419
Jun 3, 2025	36.77	37.10	36.75	36.77	36.77	-0.51%	1,574
Jun 2, 2025	36.96	37.15	36.80	36.96	36.96	-0.62%	153
Jun 1, 2025	37.19	37.25	36.65	37.19	37.19	0.60%	2,822
May 29, 2025	36.97	37.00	36.60	36.97	36.97	0.33%	802
May 28, 2025	36.85	37.00	36.50	36.85	36.85	1.60%	847
May 27, 2025	36.27	36.85	36.05	36.27	36.27	-0.30%	1,874
May 26, 2025	36.38	36.60	36.00	36.38	36.38	0.11%	671
May 25, 2025	36.34	36.40	35.81	36.34	36.34	3.27%	5,656
May 22, 2025	35.19	36.35	35.85	35.19	35.19	-2.17%	1,401
May 21, 2025	35.97	36.28	35.80	35.97	35.97	-0.22%	1,162
May 20, 2025	35.68	36.19	35.65	36.05	36.05	-0.06%	50,906
May 19, 2025	36.09	36.35	35.61	36.07	36.07	-0.74%	11,220
May 18, 2025	36.34	36.95	36.00	36.34	36.34	0.33%	2,693
May 15, 2025	36.22	36.40	35.90	36.22	36.22	0.42%	1,082
May 14, 2025	36.07	36.30	35.81	36.07	36.07	-0.85%	756