Playa Hotels & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Aug 1, 2025	18.46	18.46	18.46	18.46	18.46	-0.43%
Jul 31, 2025	18.54	18.54	18.54	18.54	18.54	-0.54%
Jul 30, 2025	18.64	18.64	18.64	18.64	18.64	-0.48%
Jul 29, 2025	18.73	18.73	18.73	18.73	18.73	-
Jul 28, 2025	18.73	18.73	18.73	18.73	18.73	-0.53%
Jul 25, 2025	18.83	18.83	18.83	18.83	18.83	0.16%
Jul 24, 2025	18.80	18.80	18.80	18.80	18.80	-0.32%
Jul 23, 2025	18.86	18.86	18.86	18.86	18.86	0.96%
Jul 22, 2025	18.68	18.68	18.68	18.68	18.68	0.32%
Jul 21, 2025	18.62	18.62	18.62	18.62	18.62	0.22%
Jul 18, 2025	18.58	18.58	18.58	18.58	18.58	-0.11%
Jul 17, 2025	18.60	18.60	18.60	18.60	18.60	-0.59%
Jul 16, 2025	18.71	18.71	18.71	18.71	18.71	0.43%
Jul 15, 2025	18.63	18.63	18.63	18.63	18.63	-0.53%
Jul 14, 2025	18.73	18.73	18.73	18.73	18.73	0.16%
Jul 11, 2025	18.70	18.70	18.70	18.70	18.70	-0.43%
Jul 10, 2025	18.78	18.78	18.78	18.78	18.78	0.16%
Jul 9, 2025	18.75	18.75	18.75	18.75	18.75	0.43%
Jul 8, 2025	18.67	18.67	18.67	18.67	18.67	0.11%
Jul 7, 2025	18.65	18.65	18.65	18.65	18.65	-0.90%
Jul 3, 2025	18.82	18.82	18.82	18.82	18.82	0.37%
Jul 2, 2025	18.75	18.75	18.75	18.75	18.75	0.37%
Jul 1, 2025	18.68	18.68	18.68	18.68	18.68	-0.11%
Jun 30, 2025	18.70	18.70	18.70	18.70	18.70	0.43%
Jun 27, 2025	18.62	18.62	18.62	18.62	18.62	0.38%
Jun 26, 2025	18.55	18.55	18.55	18.55	18.55	0.76%
Jun 25, 2025	18.41	18.41	18.41	18.41	18.41	-0.27%
Jun 24, 2025	18.46	18.46	18.46	18.46	18.46	1.10%
Jun 23, 2025	18.26	18.26	18.26	18.26	18.26	0.83%
Jun 20, 2025	18.11	18.11	18.11	18.11	18.11	-0.49%
Jun 18, 2025	18.20	18.20	18.20	18.20	18.20	0.11%
Jun 17, 2025	18.18	18.18	18.18	18.18	18.18	-0.87%
Jun 16, 2025	18.34	18.34	18.34	18.34	18.34	0.60%
Jun 13, 2025	18.23	18.23	18.23	18.23	18.23	-1.03%
Jun 12, 2025	18.42	18.42	18.42	18.42	18.42	0.49%
Jun 11, 2025	18.33	18.33	18.33	18.33	18.33	-0.11%
Jun 10, 2025	18.35	18.35	18.35	18.35	18.35	0.33%
Jun 9, 2025	18.29	18.29	18.29	18.29	18.29	0.11%
Jun 6, 2025	18.27	18.27	18.27	18.27	18.27	0.50%
Jun 5, 2025	18.18	18.18	18.18	18.18	18.18	-0.27%
Jun 4, 2025	18.23	18.23	18.23	18.23	18.23	0.22%
Jun 3, 2025	18.19	18.19	18.19	18.19	18.19	0.06%
Jun 2, 2025	18.18	18.18	18.18	18.18	18.18	0.72%
May 30, 2025	18.05	18.05	18.05	18.05	18.05	0.06%
May 29, 2025	18.04	18.04	18.04	18.04	18.04	0.39%
May 28, 2025	17.97	17.97	17.97	17.97	17.97	-0.61%
May 27, 2025	18.08	18.08	18.08	18.08	18.08	1.12%
May 23, 2025	17.88	17.88	17.88	17.88	17.88	-
May 22, 2025	17.88	17.88	17.88	17.88	17.88	0.06%
May 21, 2025	17.87	17.87	17.87	17.87	17.87	-1.11%