Playa Hotels & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	31.88	32.00	31.25	31.80	31.80	-0.06%	3,761,300
Jul 31, 2025	31.95	32.49	31.65	31.82	31.82	-0.66%	4,732,997
Jul 30, 2025	32.66	32.66	31.68	32.03	32.03	-2.17%	5,432,198
Jul 29, 2025	32.88	33.03	32.35	32.74	32.74	-1.30%	5,257,275
Jul 28, 2025	33.50	33.70	32.31	33.17	33.17	-1.69%	6,947,268
Jul 25, 2025	34.01	34.20	33.43	33.74	33.74	-0.53%	6,243,783
Jul 24, 2025	32.40	34.95	32.07	33.92	33.92	3.41%	13,413,584
Jul 23, 2025	31.65	32.99	31.30	32.80	32.80	3.67%	10,797,617
Jul 22, 2025	32.37	32.48	31.32	31.64	31.64	-3.06%	9,639,800
Jul 21, 2025	32.79	33.79	32.31	32.64	32.64	-1.24%	10,145,608
Jul 18, 2025	33.67	34.16	32.69	33.05	33.05	-1.28%	11,555,950
Jul 17, 2025	32.17	34.48	32.17	33.48	33.48	4.20%	16,628,251
Jul 16, 2025	31.50	32.66	31.08	32.13	32.13	4.52%	14,728,355
Jul 15, 2025	31.28	31.65	30.31	30.74	30.74	-4.15%	15,409,450
Jul 14, 2025	29.72	32.97	29.72	32.07	32.07	7.01%	22,262,017
Jul 11, 2025	31.67	31.78	29.81	29.97	29.97	-3.26%	14,920,321
Jul 10, 2025	30.08	31.00	29.84	30.98	30.98	1.74%	10,943,456
Jul 9, 2025	29.30	31.00	29.20	30.45	30.45	3.71%	14,020,529
Jul 8, 2025	29.70	29.99	29.00	29.36	29.36	0.41%	6,204,700
Jul 7, 2025	28.87	29.90	28.44	29.24	29.24	1.67%	5,979,326
Jul 4, 2025	29.21	29.22	28.69	28.76	28.76	-1.57%	3,646,800
Jul 3, 2025	28.70	29.43	28.58	29.22	29.22	1.78%	4,265,100
Jul 2, 2025	29.01	29.12	28.28	28.71	28.71	-1.41%	3,654,600
Jul 1, 2025	29.31	30.00	28.82	29.12	29.12	-0.65%	4,533,992
Jun 30, 2025	28.87	29.92	28.73	29.31	29.31	1.56%	5,749,050
Jun 27, 2025	28.86	29.11	28.80	28.86	28.86	-0.17%	4,074,650
Jun 26, 2025	29.20	29.47	28.80	28.91	28.91	-1.26%	5,043,350
Jun 25, 2025	28.95	29.74	28.90	29.28	29.28	1.14%	6,676,700
Jun 24, 2025	27.79	29.29	27.79	28.95	28.95	4.17%	8,209,507
Jun 23, 2025	27.86	28.08	27.13	27.79	27.79	-1.73%	5,658,759
Jun 20, 2025	28.51	28.90	27.32	28.28	28.28	-1.70%	8,548,159
Jun 19, 2025	28.60	30.28	28.53	28.77	28.77	0.95%	15,731,289
Jun 18, 2025	27.60	28.50	27.18	28.50	28.50	2.63%	6,629,164
Jun 17, 2025	27.40	28.16	27.23	27.77	27.77	1.35%	4,685,540
Jun 16, 2025	26.90	27.41	26.89	27.40	27.40	0.81%	2,868,163
Jun 13, 2025	27.73	27.78	26.94	27.18	27.18	-1.95%	6,153,820
Jun 12, 2025	28.38	28.43	27.63	27.72	27.72	-2.81%	6,843,457
Jun 11, 2025	28.72	29.10	28.38	28.52	28.52	-0.97%	4,663,821
Jun 10, 2025	29.60	30.03	28.23	28.80	28.80	-3.00%	8,116,476
Jun 9, 2025	29.39	30.12	29.14	29.69	29.69	0.75%	7,233,013
Jun 6, 2025	28.95	29.67	28.68	29.47	29.47	1.34%	7,700,790
Jun 5, 2025	28.86	29.11	28.48	29.08	29.08	0.55%	5,890,679
Jun 4, 2025	28.86	28.95	28.36	28.92	28.92	0.52%	5,422,107
Jun 3, 2025	28.10	28.78	28.00	28.77	28.77	0.21%	5,843,150
May 30, 2025	29.78	29.95	28.50	28.71	28.71	-4.87%	9,739,473
May 29, 2025	30.02	30.35	29.40	30.18	30.18	-1.53%	12,109,131
May 28, 2025	29.20	31.28	29.11	30.65	30.65	4.25%	18,363,651
May 27, 2025	29.53	29.60	28.71	29.40	29.40	0.62%	12,077,693
May 26, 2025	29.98	30.47	28.95	29.22	29.22	-3.02%	16,218,473
May 23, 2025	30.94	31.20	29.10	30.13	30.13	-1.66%	26,109,574