Playa Hotels & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2025	13.42	13.44	13.42	13.44	13.44	0.07%	2,472,248
Apr 23, 2025	13.42	13.43	13.40	13.43	13.43	0.15%	6,212,103
Apr 22, 2025	13.40	13.44	13.40	13.41	13.41	0.15%	5,663,095
Apr 21, 2025	13.41	13.42	13.38	13.39	13.39	-0.15%	1,833,774
Apr 17, 2025	13.40	13.42	13.40	13.41	13.41	-0.07%	807,852
Apr 16, 2025	13.41	13.43	13.39	13.42	13.42	-	2,038,926
Apr 15, 2025	13.40	13.42	13.38	13.42	13.42	0.22%	3,402,092
Apr 14, 2025	13.39	13.41	13.37	13.39	13.39	0.07%	1,733,052
Apr 11, 2025	13.35	13.38	13.33	13.38	13.38	0.30%	1,920,226
Apr 10, 2025	13.32	13.38	13.31	13.34	13.34	-	1,679,917
Apr 9, 2025	13.29	13.43	13.26	13.34	13.34	0.23%	6,441,654
Apr 8, 2025	13.26	13.35	13.26	13.31	13.31	0.83%	4,770,712
Apr 7, 2025	13.21	13.40	13.15	13.20	13.20	-0.45%	10,582,844
Apr 4, 2025	13.32	13.33	13.15	13.26	13.26	-0.53%	7,694,479
Apr 3, 2025	13.34	13.35	13.32	13.33	13.33	-0.07%	4,647,311
Apr 2, 2025	13.34	13.35	13.33	13.34	13.34	-	1,633,213
Apr 1, 2025	13.33	13.35	13.32	13.34	13.34	0.08%	1,439,354
Mar 31, 2025	13.34	13.35	13.32	13.33	13.33	-	4,868,187
Mar 28, 2025	13.33	13.35	13.33	13.33	13.33	-	1,107,044
Mar 27, 2025	13.33	13.35	13.33	13.33	13.33	-0.07%	6,142,335
Mar 26, 2025	13.34	13.34	13.33	13.34	13.34	-	1,834,919
Mar 25, 2025	13.31	13.34	13.31	13.34	13.34	0.30%	3,453,313
Mar 24, 2025	13.33	13.33	13.30	13.30	13.30	-0.23%	26,502,901
Mar 21, 2025	13.32	13.35	13.32	13.33	13.33	0.15%	5,269,767
Mar 20, 2025	13.33	13.33	13.31	13.31	13.31	-0.08%	11,065,655
Mar 19, 2025	13.32	13.34	13.30	13.32	13.32	0.08%	3,162,388
Mar 18, 2025	13.32	13.33	13.31	13.31	13.31	0.08%	1,750,917
Mar 17, 2025	13.31	13.33	13.30	13.30	13.30	-0.08%	5,037,810
Mar 14, 2025	13.34	13.35	13.30	13.31	13.31	-0.08%	5,799,876
Mar 13, 2025	13.33	13.34	13.30	13.32	13.32	-	5,334,980
Mar 12, 2025	13.34	13.35	13.29	13.32	13.32	0.15%	14,009,864
Mar 11, 2025	13.33	13.34	13.29	13.30	13.30	-0.15%	8,747,272
Mar 10, 2025	13.34	13.35	13.32	13.32	13.32	-0.08%	2,293,521
Mar 7, 2025	13.33	13.39	13.33	13.33	13.33	-	1,524,354
Mar 6, 2025	13.35	13.38	13.33	13.33	13.33	-0.15%	2,572,860
Mar 5, 2025	13.35	13.38	13.35	13.35	13.35	0.15%	5,505,307
Mar 4, 2025	13.35	13.36	13.32	13.33	13.33	-0.22%	3,951,914
Mar 3, 2025	13.34	13.40	13.33	13.36	13.36	0.07%	3,032,393
Feb 28, 2025	13.34	13.38	13.32	13.35	13.35	0.23%	3,061,888
Feb 27, 2025	13.35	13.37	13.32	13.32	13.32	-0.15%	2,006,145
Feb 26, 2025	13.31	13.36	13.31	13.34	13.34	0.23%	2,007,671
Feb 25, 2025	13.32	13.34	13.21	13.31	13.31	0.04%	5,609,499
Feb 24, 2025	13.33	13.34	13.30	13.31	13.31	-0.04%	2,241,075
Feb 21, 2025	13.35	13.35	13.30	13.31	13.31	-0.22%	5,583,506
Feb 20, 2025	13.35	13.35	13.32	13.34	13.34	-	2,702,723
Feb 19, 2025	13.33	13.35	13.32	13.34	13.34	0.15%	1,967,772
Feb 18, 2025	13.36	13.36	13.31	13.32	13.32	-0.22%	1,595,406
Feb 14, 2025	13.35	13.38	13.35	13.35	13.35	-0.15%	1,978,014
Feb 13, 2025	13.32	13.38	13.27	13.37	13.37	0.68%	3,601,031
Feb 12, 2025	13.26	13.32	13.25	13.28	13.28	-0.08%	3,083,551