Playa Hotels & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	49.89	49.89	46.81	47.26	47.26	-3.75%	72,799
Jul 31, 2025	47.30	50.60	47.30	49.10	49.10	1.80%	127,049
Jul 30, 2025	47.52	49.01	47.52	48.23	48.23	1.56%	47,996
Jul 29, 2025	48.07	48.90	47.35	47.49	47.49	-1.98%	65,329
Jul 28, 2025	50.80	50.80	48.31	48.45	48.45	-3.02%	62,276
Jul 25, 2025	51.99	51.99	49.51	49.96	49.96	-3.40%	95,385
Jul 24, 2025	51.45	52.80	50.62	51.72	51.72	1.15%	82,022
Jul 23, 2025	49.69	51.95	49.33	51.13	51.13	3.33%	71,026
Jul 22, 2025	50.50	51.15	49.25	49.48	49.48	-1.59%	53,760
Jul 21, 2025	51.20	51.54	50.01	50.28	50.28	-1.45%	44,387
Jul 18, 2025	50.93	51.55	50.08	51.02	51.02	0.55%	60,275
Jul 17, 2025	50.93	51.73	50.50	50.74	50.74	-0.41%	43,682
Jul 16, 2025	51.54	51.80	50.55	50.95	50.95	-0.66%	40,532
Jul 15, 2025	51.07	52.40	50.35	51.29	51.29	0.43%	103,595
Jul 14, 2025	52.21	53.14	50.67	51.07	51.07	-2.18%	72,968
Jul 11, 2025	54.13	54.13	52.11	52.21	52.21	-3.55%	34,788
Jul 10, 2025	53.61	54.79	53.61	54.13	54.13	0.99%	31,323
Jul 9, 2025	52.60	54.79	52.60	53.60	53.60	-	47,424
Jul 8, 2025	54.60	55.07	52.30	53.60	53.60	0.58%	184,657
Jul 7, 2025	54.88	55.79	53.07	53.29	53.29	-2.90%	62,262
Jul 4, 2025	56.00	56.99	54.26	54.88	54.88	-2.00%	108,368
Jul 3, 2025	56.13	57.50	55.57	56.00	56.00	-1.29%	148,062
Jul 2, 2025	57.40	58.13	54.51	56.73	56.73	0.78%	256,535
Jul 1, 2025	54.06	56.29	53.48	56.29	56.29	5.00%	232,029
Jun 30, 2025	53.05	54.71	51.36	53.61	53.61	2.88%	149,911
Jun 27, 2025	50.15	52.58	50.15	52.11	52.11	1.26%	116,877
Jun 26, 2025	49.79	52.00	49.45	51.46	51.46	3.35%	176,030
Jun 25, 2025	50.35	50.72	49.23	49.79	49.79	0.04%	73,374
Jun 24, 2025	50.99	52.00	48.58	49.77	49.77	-0.84%	122,016
Jun 23, 2025	48.75	50.55	48.05	50.19	50.19	2.28%	83,047
Jun 20, 2025	49.90	49.90	46.51	49.07	49.07	1.07%	129,907
Jun 19, 2025	49.47	50.26	47.01	48.55	48.55	1.42%	152,178
Jun 18, 2025	47.63	49.40	45.10	47.87	47.87	1.57%	84,960
Jun 17, 2025	47.47	49.40	46.51	47.13	47.13	0.15%	28,331
Jun 16, 2025	47.45	47.50	45.70	47.06	47.06	-0.63%	26,171
Jun 13, 2025	48.19	48.60	46.35	47.36	47.36	-2.55%	26,088
Jun 12, 2025	48.73	49.24	48.15	48.60	48.60	-0.27%	18,671
Jun 11, 2025	49.66	50.20	48.60	48.73	48.73	-1.87%	40,914
Jun 10, 2025	50.38	50.68	48.65	49.66	49.66	-0.94%	28,446
Jun 9, 2025	49.00	50.68	49.00	50.13	50.13	2.94%	51,310
Jun 6, 2025	48.80	49.00	47.29	48.70	48.70	1.16%	32,282
Jun 5, 2025	47.67	49.00	47.00	48.14	48.14	1.80%	57,677
Jun 4, 2025	45.00	47.40	45.00	47.29	47.29	3.59%	34,073
Jun 3, 2025	45.72	46.00	45.00	45.65	45.65	0.33%	32,971
Jun 2, 2025	45.90	45.90	44.52	45.50	45.50	-0.39%	25,606
May 30, 2025	45.90	45.90	45.10	45.68	45.68	0.18%	11,885
May 29, 2025	45.60	46.44	44.80	45.60	45.60	-0.07%	18,554
May 28, 2025	45.99	46.30	44.25	45.63	45.63	0.51%	19,225
May 27, 2025	46.00	46.25	45.10	45.40	45.40	-0.72%	13,607
May 26, 2025	46.00	46.78	45.10	45.73	45.73	-0.91%	25,410