Playa Hotels & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Jul 31, 2025	39.06	39.06	39.06	39.06	39.06	-0.81%
Jul 30, 2025	39.38	39.38	39.38	39.38	39.38	-0.91%
Jul 29, 2025	39.74	39.74	39.74	39.74	39.74	-0.18%
Jul 28, 2025	39.81	39.81	39.81	39.81	39.81	-0.40%
Jul 25, 2025	39.97	39.97	39.97	39.97	39.97	0.33%
Jul 24, 2025	39.84	39.84	39.84	39.84	39.84	-0.94%
Jul 23, 2025	40.22	40.22	40.22	40.22	40.22	0.73%
Jul 22, 2025	39.93	39.93	39.93	39.93	39.93	1.17%
Jul 21, 2025	39.47	39.47	39.47	39.47	39.47	-0.23%
Jul 18, 2025	39.56	39.56	39.56	39.56	39.56	-0.10%
Jul 17, 2025	39.60	39.60	39.60	39.60	39.60	0.87%
Jul 16, 2025	39.26	39.26	39.26	39.26	39.26	0.59%
Jul 15, 2025	39.03	39.03	39.03	39.03	39.03	-1.98%
Jul 14, 2025	39.82	39.82	39.82	39.82	39.82	0.30%
Jul 11, 2025	39.70	39.70	39.70	39.70	39.70	-0.65%
Jul 10, 2025	39.96	39.96	39.96	39.96	39.96	0.65%
Jul 9, 2025	39.70	39.70	39.70	39.70	39.70	0.23%
Jul 8, 2025	39.61	39.61	39.61	39.61	39.61	0.35%
Jul 7, 2025	39.47	39.47	39.47	39.47	39.47	-0.83%
Jul 3, 2025	39.80	39.80	39.80	39.80	39.80	0.76%
Jul 2, 2025	39.50	39.50	39.50	39.50	39.50	0.71%
Jul 1, 2025	39.22	39.22	39.22	39.22	39.22	1.63%
Jun 30, 2025	38.59	38.59	38.59	38.59	38.59	0.18%
Jun 27, 2025	38.52	38.52	38.52	38.52	38.52	0.10%
Jun 26, 2025	38.48	38.48	38.48	38.48	38.48	1.10%
Jun 25, 2025	38.06	38.06	38.06	38.06	38.06	-1.04%
Jun 24, 2025	38.46	38.46	38.46	38.46	38.46	0.58%
Jun 23, 2025	38.24	38.24	38.24	38.24	38.24	1.00%
Jun 20, 2025	37.86	37.86	37.86	37.86	37.86	-0.21%
Jun 18, 2025	37.94	37.94	37.94	37.94	37.94	0.13%
Jun 17, 2025	37.89	37.89	37.89	37.89	37.89	-0.68%
Jun 16, 2025	38.15	38.15	38.15	38.15	38.15	0.61%
Jun 13, 2025	37.92	37.92	37.92	37.92	37.92	-1.46%
Jun 12, 2025	38.48	38.48	38.48	38.48	38.48	0.31%
Jun 11, 2025	38.36	38.36	38.36	38.36	38.36	-0.52%
Jun 10, 2025	38.56	38.56	38.56	38.56	38.56	0.55%
Jun 9, 2025	38.35	38.35	38.35	38.35	38.35	0.37%
Jun 6, 2025	38.21	38.21	38.21	38.21	38.21	0.92%
Jun 5, 2025	37.86	37.86	37.86	37.86	37.86	-0.03%
Jun 4, 2025	37.87	37.87	37.87	37.87	37.87	-0.47%
Jun 3, 2025	38.05	38.05	38.05	38.05	38.05	1.14%
Jun 2, 2025	37.62	37.62	37.62	37.62	37.62	-0.16%
May 30, 2025	37.68	37.68	37.68	37.68	37.68	-0.05%
May 29, 2025	37.70	37.70	37.70	37.70	37.70	0.24%
May 28, 2025	37.61	37.61	37.61	37.61	37.61	-1.03%
May 27, 2025	38.00	38.00	38.00	38.00	38.00	2.18%
May 23, 2025	37.19	37.19	37.19	37.19	37.19	-0.35%
May 22, 2025	37.32	37.32	37.32	37.32	37.32	0.03%
May 21, 2025	37.31	37.31	37.31	37.31	37.31	-2.30%
May 20, 2025	38.19	38.19	38.19	38.19	38.19	-0.21%