Playa Hotels & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	16.59	16.85	16.18	16.45	16.45	-0.90%	14,094,400
Jul 31, 2025	16.90	17.09	16.51	16.60	16.60	-1.78%	14,553,010
Jul 30, 2025	17.86	17.99	16.68	16.90	16.90	-5.48%	19,665,047
Jul 29, 2025	17.10	17.93	16.81	17.88	17.88	2.64%	21,375,164
Jul 28, 2025	17.60	18.78	17.17	17.42	17.42	-0.11%	30,942,261
Jul 25, 2025	17.48	17.64	17.22	17.44	17.44	-0.23%	10,169,117
Jul 24, 2025	17.28	17.67	17.01	17.48	17.48	0.63%	15,852,999
Jul 23, 2025	17.22	17.71	17.06	17.37	17.37	-2.14%	22,167,556
Jul 22, 2025	18.00	19.16	17.55	17.75	17.75	-4.11%	35,481,884
Jul 21, 2025	17.72	18.88	17.26	18.51	18.51	7.87%	43,503,332
Jul 18, 2025	17.50	17.76	16.95	17.16	17.16	-2.56%	26,252,597
Jul 17, 2025	16.41	17.86	16.26	17.61	17.61	7.31%	39,748,811
Jul 16, 2025	16.29	16.72	15.93	16.41	16.41	-0.24%	20,542,973
Jul 15, 2025	16.66	17.50	16.17	16.45	16.45	-0.06%	27,763,050
Jul 14, 2025	16.40	16.75	16.25	16.46	16.46	0.06%	20,886,180
Jul 11, 2025	16.25	16.75	16.07	16.45	16.45	-0.18%	26,569,414
Jul 10, 2025	17.18	17.34	16.08	16.48	16.48	-5.29%	42,014,001
Jul 9, 2025	16.94	18.45	16.55	17.40	17.40	3.76%	64,121,939
Jul 8, 2025	17.38	17.39	16.48	16.77	16.77	-2.27%	29,384,665
Jul 7, 2025	17.10	17.81	16.82	17.16	17.16	-1.83%	37,399,355
Jul 4, 2025	18.52	18.94	16.92	17.48	17.48	-7.02%	61,529,795
Jul 3, 2025	17.70	18.99	17.30	18.80	18.80	3.52%	69,440,730
Jul 2, 2025	16.28	18.16	16.10	18.16	18.16	9.99%	87,000,161
Jul 1, 2025	17.40	17.40	16.11	16.51	16.51	4.36%	85,773,972
Jun 30, 2025	15.82	15.82	15.82	15.82	15.82	10.01%	8,455,915
Jun 27, 2025	13.10	14.38	12.71	14.38	14.38	10.02%	52,523,711
Jun 26, 2025	11.83	13.07	11.79	13.07	13.07	10.02%	26,470,300
Jun 25, 2025	11.61	12.06	11.58	11.88	11.88	3.04%	19,486,690
Jun 24, 2025	11.56	11.72	11.48	11.53	11.53	0.17%	13,201,560
Jun 23, 2025	11.23	11.59	11.12	11.51	11.51	2.31%	12,789,446
Jun 20, 2025	11.50	11.56	11.22	11.25	11.25	-1.83%	7,057,300
Jun 19, 2025	11.65	11.74	11.42	11.46	11.46	-2.47%	7,675,061
Jun 18, 2025	11.70	11.78	11.48	11.75	11.75	-0.09%	11,085,271
Jun 17, 2025	11.90	11.93	11.58	11.76	11.76	-1.09%	12,976,900
Jun 16, 2025	11.97	11.98	11.83	11.89	11.89	-	8,129,000
Jun 13, 2025	12.30	12.43	11.80	11.89	11.89	-3.41%	14,493,267
Jun 12, 2025	12.41	12.49	12.23	12.31	12.31	-0.65%	9,705,900
Jun 11, 2025	12.53	12.56	12.33	12.39	12.39	-0.48%	12,002,001
Jun 10, 2025	13.25	13.25	11.98	12.45	12.45	-5.03%	29,782,228
Jun 9, 2025	12.92	13.28	12.71	13.11	13.11	1.31%	16,196,660
Jun 6, 2025	13.32	13.32	12.51	12.94	12.94	-2.85%	29,200,509
Jun 5, 2025	13.93	13.93	13.32	13.32	13.32	-10.00%	8,848,100
Jun 4, 2025	14.72	14.83	14.38	14.80	14.80	0.61%	11,745,288
Jun 3, 2025	14.17	14.95	14.00	14.71	14.71	3.59%	15,109,063
May 30, 2025	14.37	14.47	13.88	14.20	14.20	-1.25%	14,867,780
May 29, 2025	14.30	14.45	13.85	14.38	14.38	0.28%	23,325,617
May 28, 2025	13.78	14.48	13.77	14.34	14.34	1.20%	28,402,922
May 27, 2025	13.75	14.54	13.40	14.17	13.77	3.81%	38,564,510
May 26, 2025	12.68	13.79	12.68	13.65	13.26	8.85%	41,805,951
May 23, 2025	13.12	13.12	12.43	12.54	12.19	-4.49%	18,933,757