Playa Hotels & Resorts N.V. (PLYA)
NASDAQ: PLYA · Real-Time Price · USD
13.31
-0.03 (-0.22%)
Feb 21, 2025, 4:00 PM EST - Market closed
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 13.35 | 13.35 | 13.30 | 13.31 | 13.31 | -0.22% | 5,146,862 |
| 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 |
| Jan 17, 2025 | 12.53 | 12.58 | 12.43 | 12.50 | 12.50 | 0.40% | 832,981 |
| Jan 16, 2025 | 12.48 | 12.48 | 12.34 | 12.45 | 12.45 | 0.32% | 877,375 |
| Jan 15, 2025 | 12.53 | 12.56 | 12.34 | 12.41 | 12.41 | 0.40% | 1,822,470 |
| Jan 14, 2025 | 12.24 | 12.48 | 12.18 | 12.36 | 12.36 | 1.23% | 1,121,219 |
| Jan 13, 2025 | 12.38 | 12.47 | 12.10 | 12.21 | 12.21 | -1.53% | 1,058,451 |
| Jan 10, 2025 | 12.33 | 12.46 | 12.27 | 12.40 | 12.40 | -0.56% | 839,878 |
| Jan 8, 2025 | 12.08 | 12.49 | 12.08 | 12.47 | 12.47 | 2.72% | 1,249,979 |
| Jan 7, 2025 | 12.42 | 12.57 | 12.11 | 12.14 | 12.14 | -3.27% | 1,495,609 |
| Jan 6, 2025 | 12.68 | 12.81 | 12.53 | 12.55 | 12.55 | -0.87% | 733,615 |
| Jan 3, 2025 | 12.54 | 12.68 | 12.36 | 12.66 | 12.66 | 1.12% | 1,316,199 |
| Jan 2, 2025 | 12.67 | 12.67 | 12.38 | 12.52 | 12.52 | -1.03% | 747,097 |
| Dec 31, 2024 | 12.38 | 12.72 | 12.36 | 12.65 | 12.65 | 2.26% | 1,124,693 |
| Dec 30, 2024 | 12.17 | 12.40 | 11.99 | 12.37 | 12.37 | 0.32% | 883,512 |
| Dec 27, 2024 | 12.24 | 12.43 | 12.14 | 12.33 | 12.33 | 0.57% | 1,545,318 |
| Dec 26, 2024 | 12.18 | 12.33 | 12.12 | 12.26 | 12.26 | 0.08% | 641,505 |
| Dec 24, 2024 | 12.35 | 12.43 | 12.09 | 12.25 | 12.25 | -0.81% | 1,090,112 |
| 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 |