NASDAQ:PLYA
Playa Hotels & Resorts N.V. Stock Price (Quote)
$8.92
-0.320 (-3.46%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.86 | $9.85 | Wednesday, 8th May 2024 PLYA stock ended at $8.92. This is 3.46% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 3.37% from a day low at $8.92 to a day high of $9.22. |
| 90 days | $8.27 | $9.85 | |
| 52 weeks | $6.88 | $9.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 14, 2023 | $9.29 | $9.33 | $9.07 | $9.13 | 482 676 |
| Jun 13, 2023 | $9.29 | $9.35 | $9.16 | $9.28 | 532 060 |
| Jun 12, 2023 | $9.24 | $9.27 | $9.11 | $9.25 | 396 826 |
| Jun 09, 2023 | $9.22 | $9.28 | $9.14 | $9.21 | 448 720 |
| Jun 08, 2023 | $9.35 | $9.35 | $9.18 | $9.25 | 736 741 |
| Jun 07, 2023 | $9.51 | $9.61 | $9.35 | $9.38 | 998 441 |
| Jun 06, 2023 | $9.36 | $9.61 | $9.36 | $9.49 | 1 171 547 |
| Jun 05, 2023 | $9.36 | $9.39 | $9.27 | $9.37 | 502 283 |
| Jun 02, 2023 | $9.14 | $9.47 | $9.14 | $9.39 | 863 194 |
| Jun 01, 2023 | $8.94 | $9.12 | $8.87 | $9.04 | 467 860 |
| May 31, 2023 | $8.94 | $8.95 | $8.75 | $8.89 | 1 140 661 |
| May 30, 2023 | $9.06 | $9.14 | $8.92 | $8.96 | 470 805 |
| May 26, 2023 | $9.03 | $9.12 | $8.96 | $9.04 | 512 077 |
| May 25, 2023 | $8.90 | $9.02 | $8.86 | $9.00 | 1 366 768 |
| May 24, 2023 | $8.95 | $8.93 | $8.81 | $8.89 | 744 988 |
| May 23, 2023 | $8.82 | $9.02 | $8.69 | $8.95 | 943 767 |
| May 22, 2023 | $9.00 | $9.08 | $8.79 | $8.84 | 838 240 |
| May 19, 2023 | $9.19 | $9.21 | $8.90 | $9.00 | 649 414 |
| May 18, 2023 | $9.03 | $9.16 | $8.99 | $9.12 | 465 542 |
| May 17, 2023 | $9.01 | $9.19 | $8.94 | $9.06 | 562 019 |
| May 16, 2023 | $8.91 | $9.01 | $8.88 | $8.94 | 648 875 |
| May 15, 2023 | $8.92 | $9.05 | $8.78 | $8.98 | 891 007 |
| May 12, 2023 | $8.89 | $8.92 | $8.79 | $8.89 | 521 706 |
| May 11, 2023 | $8.91 | $8.91 | $8.70 | $8.88 | 623 551 |
| May 10, 2023 | $9.15 | $9.23 | $8.76 | $8.95 | 1 000 026 |
