Playa Hotels & Resorts N.V. (PLYA)
NASDAQ: PLYA · Real-Time Price · USD
13.34
+0.01 (0.08%)
At close: Apr 1, 2025, 4:00 PM
13.33
-0.01 (-0.07%)
After-hours: Apr 1, 2025, 4:11 PM EDT
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 13.33 | 13.34 | 13.32 | 13.34 | - | 0.08% | 333,920 |
| 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 |
| Feb 11, 2025 | 13.23 | 13.29 | 13.22 | 13.29 | 13.29 | 0.38% | 12,939,570 |
| Feb 10, 2025 | 13.26 | 13.27 | 13.18 | 13.24 | 13.24 | 2.32% | 64,098,627 |
| Feb 7, 2025 | 13.12 | 13.12 | 12.84 | 12.94 | 12.94 | -0.84% | 1,713,491 |
| Feb 6, 2025 | 12.95 | 13.15 | 12.95 | 13.05 | 13.05 | 1.32% | 1,203,133 |
| Feb 5, 2025 | 12.84 | 12.93 | 12.77 | 12.88 | 12.88 | - | 927,771 |
| Feb 4, 2025 | 12.83 | 12.99 | 12.68 | 12.88 | 12.88 | 1.90% | 1,753,905 |
| Feb 3, 2025 | 12.26 | 12.68 | 12.13 | 12.64 | 12.64 | 3.10% | 1,255,382 |
| Jan 31, 2025 | 12.51 | 12.56 | 12.11 | 12.26 | 12.26 | -1.84% | 1,029,254 |
| Jan 30, 2025 | 12.55 | 12.72 | 12.38 | 12.49 | 12.49 | 0.08% | 352,933 |
| Jan 29, 2025 | 12.38 | 12.49 | 12.27 | 12.48 | 12.48 | 0.81% | 691,818 |
| Jan 28, 2025 | 12.31 | 12.52 | 12.29 | 12.38 | 12.38 | 0.90% | 801,616 |
| Jan 27, 2025 | 12.16 | 12.43 | 12.14 | 12.27 | 12.27 | 0.16% | 1,064,550 |
| Jan 24, 2025 | 12.33 | 12.36 | 12.20 | 12.25 | 12.25 | -0.89% | 692,726 |
| Jan 23, 2025 | 12.38 | 12.51 | 12.26 | 12.36 | 12.36 | -0.32% | 1,665,099 |
| Jan 22, 2025 | 12.46 | 12.51 | 12.26 | 12.40 | 12.40 | -0.40% | 1,443,562 |
| Jan 21, 2025 | 12.41 | 12.56 | 12.31 | 12.45 | 12.45 | -0.40% | 3,788,424 |