Playa Hotels & Resorts N.V. (PLYA)
NASDAQ: PLYA · Real-Time Price · USD
12.25
-0.10 (-0.81%)
At close: Dec 24, 2024, 1:00 PM
12.22
-0.03 (-0.24%)
After-hours: Dec 24, 2024, 1:11 PM EST
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 12.35 | 12.43 | 12.09 | 12.25 | 12.25 | -0.81% | 1,090,045 |
| Dec 23, 2024 | 12.01 | 12.70 | 11.44 | 12.35 | 12.35 | 28.51% | 5,234,834 |
| Dec 20, 2024 | 9.53 | 9.74 | 9.48 | 9.61 | 9.61 | 0.84% | 1,086,096 |
| Dec 19, 2024 | 9.50 | 9.71 | 9.38 | 9.53 | 9.53 | -0.83% | 710,732 |
| Dec 18, 2024 | 10.18 | 10.20 | 9.56 | 9.61 | 9.61 | -4.57% | 556,735 |
| Dec 17, 2024 | 10.10 | 10.18 | 10.00 | 10.07 | 10.07 | -0.69% | 512,628 |
| Dec 16, 2024 | 10.16 | 10.40 | 9.78 | 10.14 | 10.14 | 0.20% | 933,136 |
| Dec 13, 2024 | 10.15 | 10.23 | 9.80 | 10.12 | 10.12 | -0.30% | 1,189,721 |
| Dec 12, 2024 | 10.18 | 10.38 | 10.10 | 10.15 | 10.15 | -0.59% | 415,503 |
| Dec 11, 2024 | 10.12 | 10.28 | 10.07 | 10.21 | 10.21 | 1.90% | 562,077 |
| Dec 10, 2024 | 9.87 | 10.09 | 9.78 | 10.02 | 10.02 | 1.42% | 644,781 |
| Dec 9, 2024 | 10.07 | 10.11 | 9.87 | 9.88 | 9.88 | -2.08% | 1,749,836 |
| Dec 6, 2024 | 10.28 | 10.34 | 10.05 | 10.09 | 10.09 | -1.46% | 1,352,633 |
| Dec 5, 2024 | 10.24 | 10.32 | 10.21 | 10.24 | 10.24 | 0.39% | 1,278,514 |
| Dec 4, 2024 | 10.46 | 10.50 | 10.11 | 10.20 | 10.20 | 1.09% | 1,797,038 |
| Dec 3, 2024 | 9.81 | 10.12 | 9.65 | 10.09 | 10.09 | 2.96% | 3,612,035 |
| Dec 2, 2024 | 9.83 | 9.88 | 9.64 | 9.80 | 9.80 | 0.10% | 323,780 |
| Nov 29, 2024 | 9.76 | 9.84 | 9.73 | 9.79 | 9.79 | 1.03% | 504,503 |
| Nov 27, 2024 | 9.81 | 9.82 | 9.65 | 9.69 | 9.69 | -0.82% | 516,020 |
| Nov 26, 2024 | 9.58 | 9.87 | 9.58 | 9.77 | 9.77 | -1.31% | 1,848,379 |
| Nov 25, 2024 | 9.80 | 9.98 | 9.79 | 9.90 | 9.90 | 1.85% | 1,619,578 |
| Nov 22, 2024 | 9.59 | 9.74 | 9.59 | 9.72 | 9.72 | 1.46% | 599,468 |
| Nov 21, 2024 | 9.51 | 9.65 | 9.25 | 9.58 | 9.58 | 1.05% | 735,504 |
| Nov 20, 2024 | 9.47 | 9.50 | 9.39 | 9.48 | 9.48 | -0.32% | 593,310 |
| Nov 19, 2024 | 9.43 | 9.52 | 9.37 | 9.51 | 9.51 | 0.11% | 532,721 |
| Nov 18, 2024 | 9.45 | 9.53 | 9.28 | 9.50 | 9.50 | 0.11% | 1,409,253 |
| Nov 15, 2024 | 9.51 | 9.58 | 9.31 | 9.49 | 9.49 | -0.21% | 799,752 |
| Nov 14, 2024 | 9.62 | 9.69 | 9.49 | 9.51 | 9.51 | -1.86% | 743,939 |
| Nov 13, 2024 | 9.73 | 9.81 | 9.67 | 9.69 | 9.69 | -0.62% | 1,757,605 |
| Nov 12, 2024 | 9.89 | 9.89 | 9.71 | 9.75 | 9.75 | -1.61% | 935,632 |
| Nov 11, 2024 | 9.93 | 10.13 | 9.87 | 9.91 | 9.91 | 0.61% | 1,459,605 |
| Nov 8, 2024 | 9.61 | 9.88 | 9.60 | 9.85 | 9.85 | 1.76% | 2,086,722 |
| Nov 7, 2024 | 9.05 | 9.72 | 9.04 | 9.68 | 9.68 | 7.32% | 1,725,876 |
| Nov 6, 2024 | 9.00 | 9.16 | 8.89 | 9.02 | 9.02 | 4.40% | 2,408,587 |
| Nov 5, 2024 | 8.62 | 8.73 | 8.58 | 8.64 | 8.64 | 0.12% | 665,281 |
| Nov 4, 2024 | 8.60 | 8.65 | 8.49 | 8.63 | 8.63 | 0.94% | 743,025 |
| Nov 1, 2024 | 8.53 | 8.62 | 8.50 | 8.55 | 8.55 | 0.59% | 652,784 |
| Oct 31, 2024 | 8.87 | 8.87 | 8.45 | 8.50 | 8.50 | -3.63% | 1,284,447 |
| Oct 30, 2024 | 8.72 | 8.95 | 8.68 | 8.82 | 8.82 | 1.03% | 994,942 |
| Oct 29, 2024 | 8.69 | 8.82 | 8.66 | 8.73 | 8.73 | 0.11% | 811,210 |
| Oct 28, 2024 | 8.77 | 8.80 | 8.71 | 8.72 | 8.72 | 0.23% | 2,817,888 |
| Oct 25, 2024 | 8.59 | 8.71 | 8.57 | 8.70 | 8.70 | 1.28% | 727,052 |
| Oct 24, 2024 | 8.48 | 8.60 | 8.48 | 8.59 | 8.59 | 1.30% | 783,766 |
| Oct 23, 2024 | 8.56 | 8.62 | 8.43 | 8.48 | 8.48 | -1.85% | 696,919 |
| Oct 22, 2024 | 8.63 | 8.71 | 8.55 | 8.64 | 8.64 | 0.12% | 783,905 |
| Oct 21, 2024 | 8.75 | 8.82 | 8.50 | 8.63 | 8.63 | -1.26% | 912,568 |
| Oct 18, 2024 | 8.78 | 8.78 | 8.65 | 8.74 | 8.74 | - | 855,722 |
| Oct 17, 2024 | 8.75 | 8.82 | 8.69 | 8.74 | 8.74 | -0.11% | 956,296 |
| Oct 16, 2024 | 8.50 | 8.77 | 8.41 | 8.75 | 8.75 | 4.04% | 759,010 |
| Oct 15, 2024 | 8.33 | 8.46 | 8.29 | 8.41 | 8.41 | 1.20% | 723,331 |
| Oct 14, 2024 | 8.27 | 8.32 | 8.22 | 8.31 | 8.31 | 0.24% | 708,563 |
| Oct 11, 2024 | 8.15 | 8.30 | 8.15 | 8.29 | 8.29 | 1.72% | 888,822 |
| Oct 10, 2024 | 7.92 | 8.16 | 7.91 | 8.15 | 8.15 | 2.39% | 1,146,090 |
| Oct 9, 2024 | 7.93 | 8.02 | 7.80 | 7.96 | 7.96 | 0.51% | 1,745,936 |
| Oct 8, 2024 | 7.84 | 7.92 | 7.70 | 7.92 | 7.92 | 1.15% | 2,069,787 |
| Oct 7, 2024 | 7.97 | 8.04 | 7.81 | 7.83 | 7.83 | -2.00% | 1,537,199 |
| Oct 4, 2024 | 7.85 | 8.05 | 7.85 | 7.99 | 7.99 | 2.96% | 796,866 |
| Oct 3, 2024 | 7.86 | 7.92 | 7.75 | 7.76 | 7.76 | -1.65% | 822,815 |
| Oct 2, 2024 | 7.65 | 7.95 | 7.65 | 7.89 | 7.89 | 2.33% | 854,292 |
| Oct 1, 2024 | 7.73 | 7.74 | 7.58 | 7.71 | 7.71 | -0.52% | 810,881 |
| Sep 30, 2024 | 7.79 | 7.79 | 7.66 | 7.75 | 7.75 | -0.64% | 956,455 |
| 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 |