Playa Hotels & Resorts N.V. (PLYA)
NASDAQ: PLYA · Real-Time Price · USD
7.80
-0.04 (-0.51%)
Sep 27, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 27, 2024 | 7.91 | 7.95 | 7.77 | 7.80 | 7.80 | -0.51% | 776,054 |
| Sep 26, 2024 | 7.87 | 7.88 | 7.78 | 7.84 | 7.84 | 1.03% | 446,199 |
| Sep 25, 2024 | 7.94 | 7.94 | 7.74 | 7.76 | 7.76 | -2.39% | 694,095 |
| Sep 24, 2024 | 7.83 | 8.00 | 7.83 | 7.95 | 7.95 | 1.66% | 468,603 |
| Sep 23, 2024 | 8.03 | 8.08 | 7.80 | 7.82 | 7.82 | -1.88% | 544,443 |
| Sep 20, 2024 | 7.97 | 7.99 | 7.88 | 7.97 | 7.97 | -0.38% | 1,252,960 |
| Sep 19, 2024 | 7.91 | 8.16 | 7.84 | 8.00 | 8.00 | 3.23% | 1,061,746 |
| Sep 18, 2024 | 7.76 | 7.85 | 7.66 | 7.75 | 7.75 | 0.13% | 1,303,933 |
| Sep 17, 2024 | 7.71 | 7.81 | 7.65 | 7.74 | 7.74 | 0.91% | 735,150 |
| Sep 16, 2024 | 7.83 | 7.85 | 7.60 | 7.67 | 7.67 | -1.29% | 443,795 |
| Sep 13, 2024 | 7.71 | 7.80 | 7.67 | 7.77 | 7.77 | 1.70% | 1,060,429 |
| Sep 12, 2024 | 7.57 | 7.65 | 7.47 | 7.64 | 7.64 | 1.33% | 906,027 |
| Sep 11, 2024 | 7.39 | 7.56 | 7.31 | 7.54 | 7.54 | 1.21% | 986,888 |
| Sep 10, 2024 | 7.50 | 7.50 | 7.34 | 7.45 | 7.45 | -0.67% | 660,569 |
| Sep 9, 2024 | 7.63 | 7.71 | 7.48 | 7.50 | 7.50 | -1.83% | 763,577 |
| Sep 6, 2024 | 7.65 | 7.75 | 7.60 | 7.64 | 7.64 | -0.13% | 852,505 |
| Sep 5, 2024 | 7.72 | 7.76 | 7.60 | 7.65 | 7.65 | -0.78% | 780,546 |
| Sep 4, 2024 | 7.66 | 7.80 | 7.66 | 7.71 | 7.71 | 0.26% | 1,981,677 |
| Sep 3, 2024 | 7.82 | 7.86 | 7.65 | 7.69 | 7.69 | -2.41% | 711,773 |
| Aug 30, 2024 | 7.82 | 7.89 | 7.74 | 7.88 | 7.88 | 0.90% | 1,696,225 |
| Aug 29, 2024 | 7.70 | 7.86 | 7.70 | 7.81 | 7.81 | 2.23% | 548,326 |
| Aug 28, 2024 | 7.70 | 7.78 | 7.63 | 7.64 | 7.64 | -1.67% | 771,359 |
| Aug 27, 2024 | 7.69 | 7.84 | 7.67 | 7.77 | 7.77 | 0.91% | 495,945 |
| Aug 26, 2024 | 7.72 | 7.82 | 7.70 | 7.70 | 7.70 | 0.79% | 499,064 |
| Aug 23, 2024 | 7.60 | 7.78 | 7.60 | 7.64 | 7.64 | 1.33% | 899,588 |
| Aug 22, 2024 | 7.64 | 7.73 | 7.54 | 7.54 | 7.54 | -1.44% | 428,587 |
| Aug 21, 2024 | 7.50 | 7.69 | 7.49 | 7.65 | 7.65 | 2.41% | 715,586 |
| Aug 20, 2024 | 7.56 | 7.62 | 7.47 | 7.47 | 7.47 | -1.45% | 576,493 |
| Aug 19, 2024 | 7.41 | 7.65 | 7.39 | 7.58 | 7.58 | 2.85% | 817,107 |
| Aug 16, 2024 | 7.44 | 7.47 | 7.35 | 7.37 | 7.37 | -0.67% | 1,220,185 |
| Aug 15, 2024 | 7.47 | 7.51 | 7.39 | 7.42 | 7.42 | 1.23% | 1,688,235 |
| Aug 14, 2024 | 7.17 | 7.37 | 7.16 | 7.33 | 7.33 | -0.41% | 1,280,097 |
| Aug 13, 2024 | 7.30 | 7.37 | 7.18 | 7.36 | 7.36 | 1.66% | 970,275 |
| Aug 12, 2024 | 7.46 | 7.47 | 7.22 | 7.24 | 7.24 | -3.08% | 918,362 |
| Aug 9, 2024 | 7.30 | 7.48 | 7.30 | 7.47 | 7.47 | 1.36% | 1,018,531 |
| Aug 8, 2024 | 7.30 | 7.42 | 7.18 | 7.37 | 7.37 | 0.96% | 1,264,021 |
| Aug 7, 2024 | 7.65 | 7.65 | 7.28 | 7.30 | 7.30 | -3.05% | 1,428,118 |
| Aug 6, 2024 | 7.59 | 8.02 | 6.95 | 7.53 | 7.53 | -1.44% | 2,298,142 |
| Aug 5, 2024 | 7.55 | 7.96 | 7.46 | 7.64 | 7.64 | -1.67% | 1,487,906 |
| Aug 2, 2024 | 8.08 | 8.11 | 7.76 | 7.77 | 7.77 | -6.16% | 1,526,479 |
| Aug 1, 2024 | 8.44 | 8.44 | 8.19 | 8.28 | 8.28 | -2.30% | 557,911 |
| Jul 31, 2024 | 8.68 | 8.68 | 8.44 | 8.48 | 8.48 | -1.45% | 393,905 |
| Jul 30, 2024 | 8.50 | 8.67 | 8.47 | 8.60 | 8.60 | 1.18% | 466,676 |
| Jul 29, 2024 | 8.37 | 8.56 | 8.37 | 8.50 | 8.50 | 0.71% | 210,310 |
| Jul 26, 2024 | 8.48 | 8.53 | 8.39 | 8.44 | 8.44 | - | 516,471 |
| Jul 25, 2024 | 8.38 | 8.54 | 8.25 | 8.44 | 8.44 | 1.44% | 866,675 |
| Jul 24, 2024 | 8.53 | 8.55 | 8.31 | 8.32 | 8.32 | -3.26% | 307,071 |
| Jul 23, 2024 | 8.61 | 8.65 | 8.56 | 8.60 | 8.60 | -0.23% | 265,213 |
| Jul 22, 2024 | 8.60 | 8.70 | 8.57 | 8.62 | 8.62 | 0.70% | 313,860 |
| Jul 19, 2024 | 8.59 | 8.63 | 8.55 | 8.56 | 8.56 | -0.47% | 218,202 |
| Jul 18, 2024 | 8.67 | 8.78 | 8.59 | 8.60 | 8.60 | -1.15% | 344,849 |
| Jul 17, 2024 | 8.75 | 8.81 | 8.66 | 8.70 | 8.70 | -0.80% | 448,532 |
| Jul 16, 2024 | 8.59 | 8.81 | 8.59 | 8.77 | 8.77 | 2.45% | 481,312 |
| Jul 15, 2024 | 8.48 | 8.62 | 8.44 | 8.56 | 8.56 | 1.06% | 254,762 |
| Jul 12, 2024 | 8.55 | 8.57 | 8.45 | 8.47 | 8.47 | - | 484,580 |
| Jul 11, 2024 | 8.39 | 8.53 | 8.38 | 8.47 | 8.47 | 1.32% | 447,236 |
| Jul 10, 2024 | 8.11 | 8.38 | 8.08 | 8.36 | 8.36 | 3.72% | 520,407 |
| Jul 9, 2024 | 8.20 | 8.21 | 8.06 | 8.06 | 8.06 | -1.47% | 372,096 |
| Jul 8, 2024 | 8.19 | 8.25 | 8.18 | 8.18 | 8.18 | 0.49% | 337,346 |
| Jul 5, 2024 | 8.12 | 8.18 | 8.10 | 8.14 | 8.14 | 0.25% | 672,149 |
| Jul 3, 2024 | 8.11 | 8.16 | 8.05 | 8.12 | 8.12 | 0.25% | 448,198 |
| Jul 2, 2024 | 8.16 | 8.16 | 8.05 | 8.10 | 8.10 | -0.12% | 671,952 |
| Jul 1, 2024 | 8.36 | 8.40 | 8.08 | 8.11 | 8.11 | -3.34% | 704,038 |
| Jun 28, 2024 | 8.32 | 8.40 | 8.28 | 8.39 | 8.39 | 1.33% | 411,219 |
| Jun 27, 2024 | 8.42 | 8.42 | 8.18 | 8.28 | 8.28 | -0.84% | 470,596 |
| Jun 26, 2024 | 8.27 | 8.37 | 8.26 | 8.35 | 8.35 | 0.85% | 501,255 |
| Jun 25, 2024 | 8.30 | 8.43 | 8.23 | 8.28 | 8.28 | 0.12% | 406,645 |
| Jun 24, 2024 | 8.30 | 8.35 | 8.27 | 8.27 | 8.27 | - | 270,622 |
| Jun 21, 2024 | 8.25 | 8.28 | 8.19 | 8.27 | 8.27 | - | 786,695 |
| Jun 20, 2024 | 8.34 | 8.38 | 8.25 | 8.27 | 8.27 | -1.43% | 369,807 |
| Jun 18, 2024 | 8.43 | 8.50 | 8.38 | 8.39 | 8.39 | -0.36% | 328,759 |
| Jun 17, 2024 | 8.36 | 8.44 | 8.30 | 8.42 | 8.42 | 0.96% | 417,224 |
| Jun 14, 2024 | 8.41 | 8.41 | 8.27 | 8.34 | 8.34 | -1.77% | 437,146 |
| Jun 13, 2024 | 8.50 | 8.50 | 8.38 | 8.49 | 8.49 | -0.35% | 362,277 |
| Jun 12, 2024 | 8.50 | 8.57 | 8.46 | 8.52 | 8.52 | 1.43% | 761,526 |
| Jun 11, 2024 | 8.40 | 8.42 | 8.33 | 8.40 | 8.40 | -0.71% | 379,229 |
| Jun 10, 2024 | 8.50 | 8.54 | 8.42 | 8.46 | 8.46 | -0.70% | 277,220 |
| Jun 7, 2024 | 8.49 | 8.55 | 8.46 | 8.52 | 8.52 | -0.58% | 376,650 |
| Jun 6, 2024 | 8.49 | 8.64 | 8.47 | 8.57 | 8.57 | 0.94% | 456,308 |
| Jun 5, 2024 | 8.52 | 8.56 | 8.43 | 8.49 | 8.49 | -0.35% | 533,675 |
| Jun 4, 2024 | 8.43 | 8.66 | 8.35 | 8.52 | 8.52 | 0.71% | 1,943,378 |
| Jun 3, 2024 | 8.53 | 8.56 | 8.40 | 8.46 | 8.46 | -0.70% | 598,726 |
| May 31, 2024 | 8.46 | 8.56 | 8.41 | 8.52 | 8.52 | 0.95% | 1,091,327 |
| May 30, 2024 | 8.35 | 8.47 | 8.32 | 8.44 | 8.44 | 1.08% | 613,495 |
| May 29, 2024 | 8.43 | 8.47 | 8.29 | 8.35 | 8.35 | -0.95% | 817,523 |
| May 28, 2024 | 8.48 | 8.51 | 8.40 | 8.43 | 8.43 | -0.12% | 752,599 |
| May 24, 2024 | 8.34 | 8.46 | 8.34 | 8.44 | 8.44 | 1.69% | 690,085 |
| May 23, 2024 | 8.40 | 8.48 | 8.29 | 8.30 | 8.30 | -0.95% | 480,545 |
| May 22, 2024 | 8.48 | 8.53 | 8.36 | 8.38 | 8.38 | -1.64% | 634,559 |
| May 21, 2024 | 8.55 | 8.62 | 8.50 | 8.52 | 8.52 | - | 597,824 |
| May 20, 2024 | 8.33 | 8.56 | 8.33 | 8.52 | 8.52 | 2.28% | 1,027,367 |
| May 17, 2024 | 8.57 | 8.57 | 8.31 | 8.33 | 8.33 | -2.46% | 555,305 |
| May 16, 2024 | 8.56 | 8.71 | 8.45 | 8.54 | 8.54 | 0.12% | 644,391 |
| May 15, 2024 | 8.47 | 8.57 | 8.38 | 8.53 | 8.53 | 1.43% | 969,459 |
| May 14, 2024 | 8.52 | 8.63 | 8.36 | 8.41 | 8.41 | -1.18% | 1,250,384 |
| May 13, 2024 | 8.76 | 8.83 | 8.49 | 8.51 | 8.51 | -2.85% | 1,119,136 |
| May 10, 2024 | 8.81 | 8.83 | 8.70 | 8.76 | 8.76 | -0.57% | 744,134 |
| May 9, 2024 | 8.89 | 8.90 | 8.70 | 8.81 | 8.81 | -1.23% | 1,136,315 |
| May 8, 2024 | 9.17 | 9.22 | 8.92 | 8.92 | 8.92 | -3.46% | 569,797 |
| May 7, 2024 | 9.64 | 9.85 | 9.16 | 9.24 | 9.24 | -2.01% | 1,036,038 |