Skip to main content
Playa Hotels & Resorts N.V. (PLYA)
NASDAQ: PLYA · Real-Time Price · USD
9.72
+0.14 (1.46%)
Nov 22, 2024, 4:00 PM EST - Market closed

Playa Hotels & Resorts Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 20249.599.749.599.729.721.46%599,468
Nov 21, 20249.519.659.259.589.581.05%735,504
Nov 20, 20249.479.509.399.489.48-0.32%593,310
Nov 19, 20249.439.529.379.519.510.11%532,721
Nov 18, 20249.459.539.289.509.500.11%1,409,253
Nov 15, 20249.519.589.319.499.49-0.21%799,752
Nov 14, 20249.629.699.499.519.51-1.86%743,939
Nov 13, 20249.739.819.679.699.69-0.62%1,757,605
Nov 12, 20249.899.899.719.759.75-1.61%935,632
Nov 11, 20249.9310.139.879.919.910.61%1,459,605
Nov 8, 20249.619.889.609.859.851.76%2,086,722
Nov 7, 20249.059.729.049.689.687.32%1,725,876
Nov 6, 20249.009.168.899.029.024.40%2,408,587
Nov 5, 20248.628.738.588.648.640.12%665,281
Nov 4, 20248.608.658.498.638.630.94%743,025
Nov 1, 20248.538.628.508.558.550.59%652,784
Oct 31, 20248.878.878.458.508.50-3.63%1,284,447
Oct 30, 20248.728.958.688.828.821.03%994,942
Oct 29, 20248.698.828.668.738.730.11%811,210
Oct 28, 20248.778.808.718.728.720.23%2,817,888
Oct 25, 20248.598.718.578.708.701.28%727,052
Oct 24, 20248.488.608.488.598.591.30%783,766
Oct 23, 20248.568.628.438.488.48-1.85%696,919
Oct 22, 20248.638.718.558.648.640.12%783,905
Oct 21, 20248.758.828.508.638.63-1.26%912,568
Oct 18, 20248.788.788.658.748.74-855,722
Oct 17, 20248.758.828.698.748.74-0.11%956,296
Oct 16, 20248.508.778.418.758.754.04%759,010
Oct 15, 20248.338.468.298.418.411.20%723,331
Oct 14, 20248.278.328.228.318.310.24%708,563
Oct 11, 20248.158.308.158.298.291.72%888,822
Oct 10, 20247.928.167.918.158.152.39%1,146,090
Oct 9, 20247.938.027.807.967.960.51%1,745,936
Oct 8, 20247.847.927.707.927.921.15%2,069,787
Oct 7, 20247.978.047.817.837.83-2.00%1,537,199
Oct 4, 20247.858.057.857.997.992.96%796,866
Oct 3, 20247.867.927.757.767.76-1.65%822,815
Oct 2, 20247.657.957.657.897.892.33%854,292
Oct 1, 20247.737.747.587.717.71-0.52%810,881
Sep 30, 20247.797.797.667.757.75-0.64%956,455
Sep 27, 20247.917.957.777.807.80-0.51%776,054
Sep 26, 20247.877.887.787.847.841.03%446,199
Sep 25, 20247.947.947.747.767.76-2.39%694,095
Sep 24, 20247.838.007.837.957.951.66%468,603
Sep 23, 20248.038.087.807.827.82-1.88%544,443
Sep 20, 20247.977.997.887.977.97-0.38%1,252,960
Sep 19, 20247.918.167.848.008.003.23%1,061,746
Sep 18, 20247.767.857.667.757.750.13%1,303,933
Sep 17, 20247.717.817.657.747.740.91%735,150
Sep 16, 20247.837.857.607.677.67-1.29%443,795
Sep 13, 20247.717.807.677.777.771.70%1,060,429
Sep 12, 20247.577.657.477.647.641.33%906,027
Sep 11, 20247.397.567.317.547.541.21%986,888
Sep 10, 20247.507.507.347.457.45-0.67%660,569
Sep 9, 20247.637.717.487.507.50-1.83%763,577
Sep 6, 20247.657.757.607.647.64-0.13%852,505
Sep 5, 20247.727.767.607.657.65-0.78%780,546
Sep 4, 20247.667.807.667.717.710.26%1,981,677
Sep 3, 20247.827.867.657.697.69-2.41%711,773
Aug 30, 20247.827.897.747.887.880.90%1,696,225
Aug 29, 20247.707.867.707.817.812.23%548,326
Aug 28, 20247.707.787.637.647.64-1.67%771,359
Aug 27, 20247.697.847.677.777.770.91%495,945
Aug 26, 20247.727.827.707.707.700.79%499,064
Aug 23, 20247.607.787.607.647.641.33%899,588
Aug 22, 20247.647.737.547.547.54-1.44%428,587
Aug 21, 20247.507.697.497.657.652.41%715,586
Aug 20, 20247.567.627.477.477.47-1.45%576,493
Aug 19, 20247.417.657.397.587.582.85%817,107
Aug 16, 20247.447.477.357.377.37-0.67%1,220,185
Aug 15, 20247.477.517.397.427.421.23%1,688,235
Aug 14, 20247.177.377.167.337.33-0.41%1,280,097
Aug 13, 20247.307.377.187.367.361.66%970,275
Aug 12, 20247.467.477.227.247.24-3.08%918,362
Aug 9, 20247.307.487.307.477.471.36%1,018,531
Aug 8, 20247.307.427.187.377.370.96%1,264,021
Aug 7, 20247.657.657.287.307.30-3.05%1,428,118
Aug 6, 20247.598.026.957.537.53-1.44%2,298,142
Aug 5, 20247.557.967.467.647.64-1.67%1,487,906
Aug 2, 20248.088.117.767.777.77-6.16%1,526,479
Aug 1, 20248.448.448.198.288.28-2.30%557,911
Jul 31, 20248.688.688.448.488.48-1.45%393,905
Jul 30, 20248.508.678.478.608.601.18%466,676
Jul 29, 20248.378.568.378.508.500.71%210,310
Jul 26, 20248.488.538.398.448.44-516,471
Jul 25, 20248.388.548.258.448.441.44%866,675
Jul 24, 20248.538.558.318.328.32-3.26%307,071
Jul 23, 20248.618.658.568.608.60-0.23%265,213
Jul 22, 20248.608.708.578.628.620.70%313,860
Jul 19, 20248.598.638.558.568.56-0.47%218,202
Jul 18, 20248.678.788.598.608.60-1.15%344,849
Jul 17, 20248.758.818.668.708.70-0.80%448,532
Jul 16, 20248.598.818.598.778.772.45%481,312
Jul 15, 20248.488.628.448.568.561.06%254,762
Jul 12, 20248.558.578.458.478.47-484,580
Jul 11, 20248.398.538.388.478.471.32%447,236
Jul 10, 20248.118.388.088.368.363.72%520,407
Jul 9, 20248.208.218.068.068.06-1.47%372,096
Jul 8, 20248.198.258.188.188.180.49%337,346
Jul 5, 20248.128.188.108.148.140.25%672,149