Playa Hotels & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	2.15	2.20	2.12	2.17	2.17	-0.23%	49,701
Jul 31, 2025	2.22	2.24	2.16	2.17	2.17	-2.47%	43,385
Jul 30, 2025	2.25	2.26	2.21	2.23	2.23	-0.22%	29,466
Jul 29, 2025	2.27	2.28	2.22	2.23	2.23	-1.76%	24,118
Jul 28, 2025	2.31	2.33	2.25	2.27	2.27	-1.73%	47,558
Jul 25, 2025	2.33	2.37	2.31	2.31	2.31	-3.35%	19,717
Jul 24, 2025	2.39	2.39	2.31	2.39	2.39	-	23,908
Jul 23, 2025	2.40	2.43	2.36	2.39	2.39	-0.79%	44,779
Jul 22, 2025	2.38	2.44	2.35	2.41	2.41	2.08%	30,924
Jul 21, 2025	2.31	2.39	2.28	2.36	2.36	1.29%	30,392
Jul 18, 2025	2.33	2.35	2.25	2.33	2.33	-	35,450
Jul 17, 2025	2.37	2.43	2.31	2.33	2.33	-1.69%	27,786
Jul 16, 2025	2.39	2.41	2.36	2.37	2.37	-1.00%	37,416
Jul 15, 2025	2.43	2.43	2.39	2.39	2.39	-1.07%	17,987
Jul 14, 2025	2.39	2.43	2.39	2.42	2.42	1.26%	29,350
Jul 11, 2025	2.36	2.43	2.36	2.39	2.39	0.42%	24,549
Jul 10, 2025	2.31	2.44	2.28	2.38	2.38	2.15%	62,293
Jul 9, 2025	2.26	2.33	2.24	2.33	2.33	3.10%	40,828
Jul 8, 2025	2.19	2.26	2.18	2.26	2.26	3.67%	32,748
Jul 7, 2025	2.25	2.25	2.15	2.18	2.18	-3.96%	59,841
Jul 3, 2025	2.21	2.30	2.21	2.27	2.27	3.18%	40,000
Jul 2, 2025	2.11	2.23	2.11	2.20	2.20	3.29%	45,657
Jul 1, 2025	2.11	2.16	2.11	2.13	2.13	-0.42%	22,385
Jun 30, 2025	2.16	2.18	2.09	2.14	2.14	-0.51%	26,064
Jun 27, 2025	2.13	2.20	2.09	2.15	2.15	-	63,251
Jun 26, 2025	2.14	2.29	2.11	2.15	2.15	2.53%	127,257
Jun 25, 2025	2.20	2.33	2.09	2.10	2.10	-5.54%	216,682
Jun 24, 2025	2.27	2.29	2.20	2.22	2.22	-2.63%	32,959
Jun 23, 2025	2.28	2.31	2.21	2.28	2.28	0.44%	59,262
Jun 20, 2025	2.36	2.38	2.25	2.27	2.27	-4.22%	48,193
Jun 18, 2025	2.34	2.45	2.28	2.37	2.37	1.72%	44,501
Jun 17, 2025	2.31	2.45	2.31	2.33	2.33	-1.69%	102,870
Jun 16, 2025	2.35	2.50	2.30	2.37	2.37	-4.82%	209,689
Jun 13, 2025	2.37	2.56	2.28	2.49	2.49	7.79%	174,407
Jun 12, 2025	2.32	2.35	2.29	2.31	2.31	-1.32%	22,092
Jun 11, 2025	2.39	2.40	2.33	2.34	2.34	-1.64%	19,226
Jun 10, 2025	2.27	2.40	2.27	2.38	2.38	3.70%	34,456
Jun 9, 2025	2.26	2.34	2.26	2.30	2.30	1.55%	10,992
Jun 6, 2025	2.31	2.36	2.26	2.26	2.26	-2.59%	24,394
Jun 5, 2025	2.33	2.38	2.32	2.32	2.32	-1.28%	35,309
Jun 4, 2025	2.36	2.44	2.30	2.35	2.35	-0.42%	99,498
Jun 3, 2025	2.36	2.40	2.32	2.36	2.36	0.85%	29,422
Jun 2, 2025	2.23	2.42	2.14	2.34	2.34	6.85%	179,898
May 30, 2025	2.19	2.44	2.12	2.19	2.19	-2.23%	178,983
May 29, 2025	2.24	2.25	2.20	2.24	2.24	1.59%	12,312
May 28, 2025	2.19	2.25	2.19	2.21	2.21	0.23%	16,572
May 27, 2025	2.18	2.23	2.17	2.20	2.20	1.34%	64,946
May 23, 2025	2.14	2.19	2.12	2.17	2.17	1.92%	16,308
May 22, 2025	2.13	2.17	2.10	2.13	2.13	-	25,261
May 21, 2025	2.19	2.21	2.13	2.13	2.13	-2.74%	26,032