Playa Hotels & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 1, 2025	62.90	62.90	62.90	62.90	62.90	-2.27%
Jul 31, 2025	64.36	64.36	64.36	64.36	64.36	0.85%
Jul 30, 2025	63.82	63.82	63.82	63.82	63.82	0.24%
Jul 29, 2025	63.67	63.67	63.67	63.67	63.67	-0.58%
Jul 28, 2025	64.04	64.04	64.04	64.04	64.04	0.42%
Jul 25, 2025	63.77	63.77	63.77	63.77	63.77	0.36%
Jul 24, 2025	63.54	63.54	63.54	63.54	63.54	0.30%
Jul 23, 2025	63.35	63.35	63.35	63.35	63.35	0.80%
Jul 22, 2025	62.85	62.85	62.85	62.85	62.85	-0.62%
Jul 21, 2025	63.24	63.24	63.24	63.24	63.24	0.24%
Jul 18, 2025	63.09	63.09	63.09	63.09	63.09	0.05%
Jul 17, 2025	63.06	63.06	63.06	63.06	63.06	0.37%
Jul 16, 2025	62.83	62.83	62.83	62.83	62.83	0.14%
Jul 15, 2025	62.74	62.74	62.74	62.74	62.74	0.34%
Jul 14, 2025	62.53	62.53	62.53	62.53	62.53	0.21%
Jul 11, 2025	62.40	62.40	62.40	62.40	62.40	-0.13%
Jul 10, 2025	62.48	62.48	62.48	62.48	62.48	-0.13%
Jul 9, 2025	62.56	62.56	62.56	62.56	62.56	1.00%
Jul 8, 2025	61.94	61.94	61.94	61.94	61.94	-0.29%
Jul 7, 2025	62.12	62.12	62.12	62.12	62.12	-0.67%
Jul 3, 2025	62.54	62.54	62.54	62.54	62.54	1.12%
Jul 2, 2025	61.85	61.85	61.85	61.85	61.85	0.60%
Jul 1, 2025	61.48	61.48	61.48	61.48	61.48	-1.03%
Jun 30, 2025	62.12	62.12	62.12	62.12	62.12	0.68%
Jun 27, 2025	61.70	61.70	61.70	61.70	61.70	0.85%
Jun 26, 2025	61.18	61.18	61.18	61.18	61.18	0.81%
Jun 25, 2025	60.69	60.69	60.69	60.69	60.69	0.53%
Jun 24, 2025	60.37	60.37	60.37	60.37	60.37	1.41%
Jun 23, 2025	59.53	59.53	59.53	59.53	59.53	1.16%
Jun 20, 2025	58.85	58.85	58.85	58.85	58.85	-0.51%
Jun 18, 2025	59.15	59.15	59.15	59.15	59.15	-0.22%
Jun 17, 2025	59.28	59.28	59.28	59.28	59.28	-0.72%
Jun 16, 2025	59.71	59.71	59.71	59.71	59.71	1.19%
Jun 13, 2025	59.01	59.01	59.01	59.01	59.01	-1.58%
Jun 12, 2025	59.96	59.96	59.96	59.96	59.96	0.03%
Jun 11, 2025	59.94	59.94	59.94	59.94	59.94	-0.33%
Jun 10, 2025	60.14	60.14	60.14	60.14	60.14	0.52%
Jun 9, 2025	59.83	59.83	59.83	59.83	59.83	0.02%
Jun 6, 2025	59.82	59.82	59.82	59.82	59.82	1.08%
Jun 5, 2025	59.18	59.18	59.18	59.18	59.18	-0.52%
Jun 4, 2025	59.49	59.49	59.49	59.49	59.49	0.52%
Jun 3, 2025	59.18	59.18	59.18	59.18	59.18	0.49%
Jun 2, 2025	58.89	58.89	58.89	58.89	58.89	0.65%
May 30, 2025	58.51	58.51	58.51	58.51	58.51	-0.07%
May 29, 2025	58.55	58.55	58.55	58.55	58.55	0.45%
May 28, 2025	58.29	58.29	58.29	58.29	58.29	-0.32%
May 27, 2025	58.48	58.48	58.48	58.48	58.48	2.49%
May 23, 2025	57.06	57.06	57.06	57.06	57.06	-0.94%
May 22, 2025	57.60	57.60	57.60	57.60	57.60	0.38%
May 21, 2025	57.38	57.38	57.38	57.38	57.38	-1.36%