NASDAQ:PLYA
Playa Hotels & Resorts N.V. Stock Price (Quote)
$8.33
-0.210 (-2.46%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $8.31 | $9.85 | Friday, 17th May 2024 PLYA stock ended at $8.33. This is 2.46% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.13% from a day low at $8.31 to a day high of $8.57. |
90 days | $8.31 | $9.85 | |
52 weeks | $6.88 | $9.85 |
Date | Open | High | Low | Close | Volume |
Apr 13, 2023 | $9.19 | $9.43 | $9.19 | $9.33 | 694 709 |
Apr 12, 2023 | $9.31 | $9.38 | $9.16 | $9.17 | 733 273 |
Apr 11, 2023 | $9.19 | $9.29 | $9.15 | $9.27 | 1 029 274 |
Apr 10, 2023 | $8.91 | $9.17 | $8.91 | $9.11 | 2 002 467 |
Apr 06, 2023 | $8.96 | $9.02 | $8.90 | $8.98 | 1 080 151 |
Apr 05, 2023 | $9.17 | $9.17 | $8.93 | $8.96 | 1 200 437 |
Apr 04, 2023 | $9.42 | $9.44 | $9.17 | $9.19 | 1 461 149 |
Apr 03, 2023 | $9.51 | $9.65 | $9.31 | $9.38 | 1 236 048 |
Mar 31, 2023 | $9.56 | $9.64 | $9.47 | $9.60 | 2 989 480 |
Mar 30, 2023 | $9.48 | $9.52 | $9.37 | $9.47 | 1 291 548 |
Mar 29, 2023 | $9.07 | $9.46 | $9.06 | $9.43 | 3 334 051 |
Mar 28, 2023 | $8.75 | $9.04 | $8.70 | $8.99 | 2 153 644 |
Mar 27, 2023 | $8.84 | $8.92 | $8.71 | $8.76 | 1 438 648 |
Mar 24, 2023 | $8.60 | $8.80 | $8.42 | $8.78 | 1 250 122 |
Mar 23, 2023 | $8.90 | $8.94 | $8.64 | $8.70 | 1 387 361 |
Mar 22, 2023 | $8.91 | $8.99 | $8.75 | $8.80 | 1 400 272 |
Mar 21, 2023 | $8.81 | $9.08 | $8.81 | $8.97 | 1 164 177 |
Mar 20, 2023 | $8.79 | $8.85 | $8.65 | $8.66 | 1 226 528 |
Mar 17, 2023 | $8.70 | $8.85 | $8.53 | $8.65 | 1 721 791 |
Mar 16, 2023 | $8.55 | $8.87 | $8.52 | $8.80 | 1 066 585 |
Mar 15, 2023 | $8.59 | $8.66 | $8.41 | $8.64 | 1 658 276 |
Mar 14, 2023 | $8.82 | $8.98 | $8.73 | $8.78 | 1 723 549 |
Mar 13, 2023 | $8.88 | $8.88 | $8.62 | $8.65 | 1 878 652 |
Mar 10, 2023 | $9.00 | $9.16 | $8.88 | $8.99 | 1 372 836 |
Mar 09, 2023 | $9.36 | $9.38 | $8.97 | $9.05 | 1 775 987 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use PLYA stock historical prices to predict future price movements?
Trend Analysis: Examine the PLYA stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the PLYA stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.