Playa Hotels & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	0.60	0.62	0.57	0.59	0.59	2.15%	30,886
Jul 31, 2025	0.61	0.62	0.57	0.58	0.58	-6.29%	24,320
Jul 30, 2025	0.63	0.65	0.60	0.62	0.62	-1.90%	27,292
Jul 29, 2025	0.64	0.65	0.63	0.63	0.63	-1.81%	27,258
Jul 28, 2025	0.66	0.67	0.64	0.64	0.64	-4.28%	27,595
Jul 25, 2025	0.66	0.69	0.65	0.67	0.67	3.23%	118,091
Jul 24, 2025	0.64	0.69	0.64	0.65	0.65	-0.63%	40,837
Jul 23, 2025	0.64	0.66	0.63	0.66	0.66	2.25%	6,919
Jul 22, 2025	0.66	0.68	0.64	0.64	0.64	-1.75%	10,977
Jul 21, 2025	0.64	0.66	0.64	0.65	0.65	-1.58%	19,562
Jul 18, 2025	0.70	0.70	0.65	0.66	0.66	2.00%	15,748
Jul 17, 2025	0.69	0.69	0.65	0.65	0.65	0.65%	34,839
Jul 16, 2025	0.67	0.67	0.62	0.65	0.65	-3.61%	23,670
Jul 15, 2025	0.68	0.69	0.67	0.67	0.67	-2.90%	21,737
Jul 14, 2025	0.69	0.75	0.62	0.69	0.69	-0.29%	196,232
Jul 11, 2025	0.65	0.70	0.61	0.69	0.69	6.51%	91,014
Jul 10, 2025	0.61	0.65	0.61	0.65	0.65	0.05%	13,186
Jul 9, 2025	0.69	0.69	0.60	0.65	0.65	-1.96%	42,059
Jul 8, 2025	0.66	0.69	0.63	0.66	0.66	-0.08%	37,222
Jul 7, 2025	0.65	0.70	0.63	0.66	0.66	5.39%	61,029
Jul 3, 2025	0.63	0.64	0.60	0.63	0.63	0.62%	8,792
Jul 2, 2025	0.62	0.63	0.61	0.63	0.63	2.64%	9,962
Jul 1, 2025	0.59	0.62	0.59	0.61	0.61	5.00%	23,129
Jun 30, 2025	0.61	0.61	0.58	0.58	0.58	-4.26%	16,902
Jun 27, 2025	0.60	0.61	0.60	0.61	0.61	0.97%	31,401
Jun 26, 2025	0.58	0.60	0.58	0.60	0.60	4.60%	8,849
Jun 25, 2025	0.58	0.58	0.57	0.57	0.57	-0.64%	6,063
Jun 24, 2025	0.57	0.58	0.57	0.58	0.58	1.28%	23,358
Jun 23, 2025	0.57	0.60	0.57	0.57	0.57	-	31,532
Jun 20, 2025	0.60	0.61	0.57	0.57	0.57	-6.57%	29,554
Jun 18, 2025	0.60	0.62	0.60	0.61	0.61	-1.31%	7,696
Jun 17, 2025	0.60	0.63	0.60	0.62	0.62	3.03%	30,026
Jun 16, 2025	0.60	0.64	0.60	0.60	0.60	-	22,409
Jun 13, 2025	0.63	0.63	0.60	0.60	0.60	-6.77%	12,133
Jun 12, 2025	0.60	0.64	0.59	0.64	0.64	7.45%	18,535
Jun 11, 2025	0.60	0.65	0.59	0.60	0.60	0.49%	57,936
Jun 10, 2025	0.59	0.60	0.57	0.60	0.60	0.30%	20,770
Jun 9, 2025	0.57	0.60	0.57	0.59	0.59	2.47%	41,153
Jun 6, 2025	0.59	0.59	0.56	0.58	0.58	-1.64%	20,497
Jun 5, 2025	0.58	0.61	0.58	0.59	0.59	-1.22%	36,303
Jun 4, 2025	0.56	0.60	0.56	0.60	0.60	7.14%	161,700
Jun 3, 2025	0.56	0.58	0.55	0.56	0.56	0.58%	39,476
Jun 2, 2025	0.55	0.55	0.55	0.55	0.55	0.73%	31,673
May 30, 2025	0.55	0.56	0.55	0.55	0.55	-0.45%	10,555
May 29, 2025	0.57	0.57	0.55	0.55	0.55	-1.78%	52,886
May 28, 2025	0.57	0.57	0.56	0.56	0.56	-0.58%	21,641
May 27, 2025	0.57	0.57	0.55	0.57	0.57	-0.68%	19,250
May 23, 2025	0.58	0.60	0.55	0.57	0.57	0.48%	9,620
May 22, 2025	0.55	0.57	0.55	0.57	0.57	1.23%	6,995
May 21, 2025	0.60	0.60	0.56	0.56	0.56	-5.08%	10,400