NASDAQ:PLYA
Playa Hotels & Resorts N.V. Stock Price (Quote)
$9.05
-0.0900 (-0.98%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.86 | $9.84 | Friday, 26th Apr 2024 PLYA stock ended at $9.05. This is 0.98% less than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.33% from a day low at $9.05 to a day high of $9.17. |
| 90 days | $8.24 | $9.84 | |
| 52 weeks | $6.88 | $9.84 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $9.14 | $9.17 | $9.05 | $9.05 | 191 987 |
| Apr 25, 2024 | $9.06 | $9.18 | $9.03 | $9.14 | 290 652 |
| Apr 24, 2024 | $9.26 | $9.37 | $9.13 | $9.16 | 615 058 |
| Apr 23, 2024 | $8.99 | $9.21 | $8.99 | $9.20 | 443 286 |
| Apr 22, 2024 | $9.01 | $9.08 | $8.94 | $8.95 | 364 169 |
| Apr 19, 2024 | $8.87 | $9.01 | $8.87 | $8.99 | 437 489 |
| Apr 18, 2024 | $9.03 | $9.05 | $8.86 | $8.87 | 681 581 |
| Apr 17, 2024 | $9.20 | $9.27 | $9.00 | $9.00 | 298 334 |
| Apr 16, 2024 | $9.16 | $9.23 | $9.08 | $9.18 | 379 425 |
| Apr 15, 2024 | $9.33 | $9.39 | $9.19 | $9.21 | 443 995 |
| Apr 12, 2024 | $9.42 | $9.43 | $9.23 | $9.26 | 472 774 |
| Apr 11, 2024 | $9.42 | $9.53 | $9.37 | $9.49 | 644 315 |
| Apr 10, 2024 | $9.44 | $9.49 | $9.37 | $9.43 | 371 820 |
| Apr 09, 2024 | $9.58 | $9.64 | $9.48 | $9.55 | 1 103 507 |
| Apr 08, 2024 | $9.53 | $9.61 | $9.47 | $9.60 | 553 874 |
| Apr 05, 2024 | $9.45 | $9.60 | $9.45 | $9.53 | 655 344 |
| Apr 04, 2024 | $9.64 | $9.71 | $9.43 | $9.44 | 844 630 |
| Apr 03, 2024 | $9.52 | $9.62 | $9.48 | $9.59 | 690 254 |
| Apr 02, 2024 | $9.57 | $9.62 | $9.50 | $9.56 | 746 438 |
| Apr 01, 2024 | $9.75 | $9.76 | $9.63 | $9.66 | 991 795 |
| Mar 28, 2024 | $9.76 | $9.84 | $9.64 | $9.70 | 1 079 308 |
| Mar 27, 2024 | $9.60 | $9.75 | $9.56 | $9.75 | 1 148 204 |
| Mar 26, 2024 | $9.53 | $9.62 | $9.51 | $9.57 | 542 600 |
| Mar 25, 2024 | $9.59 | $9.64 | $9.51 | $9.53 | 590 249 |
| Mar 22, 2024 | $9.68 | $9.69 | $9.56 | $9.59 | 784 810 |
