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 |
| 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 |
| Mar 21, 2024 | $9.72 | $9.72 | $9.59 | $9.64 | 998 674 |
| Mar 20, 2024 | $9.58 | $9.70 | $9.52 | $9.65 | 1 654 633 |
| Mar 19, 2024 | $9.45 | $9.61 | $9.45 | $9.56 | 1 016 045 |
| Mar 18, 2024 | $9.41 | $9.55 | $9.41 | $9.43 | 400 956 |
| Mar 15, 2024 | $9.51 | $9.60 | $9.39 | $9.39 | 1 081 827 |
| Mar 14, 2024 | $9.51 | $9.59 | $9.46 | $9.50 | 379 101 |
| Mar 13, 2024 | $9.55 | $9.61 | $9.52 | $9.54 | 508 414 |
| Mar 12, 2024 | $9.54 | $9.62 | $9.46 | $9.54 | 826 950 |
| Mar 11, 2024 | $9.54 | $9.61 | $9.47 | $9.55 | 440 234 |
| Mar 08, 2024 | $9.58 | $9.62 | $9.48 | $9.56 | 413 255 |
| Mar 07, 2024 | $9.52 | $9.61 | $9.51 | $9.54 | 478 381 |
| Mar 06, 2024 | $9.40 | $9.66 | $9.39 | $9.51 | 561 255 |
| Mar 05, 2024 | $9.25 | $9.47 | $9.18 | $9.38 | 480 953 |
| Mar 04, 2024 | $9.32 | $9.33 | $9.22 | $9.27 | 384 183 |
| Mar 01, 2024 | $9.15 | $9.36 | $9.09 | $9.31 | 581 941 |
| Feb 29, 2024 | $9.17 | $9.35 | $9.12 | $9.19 | 617 905 |
| Feb 28, 2024 | $9.04 | $9.25 | $9.02 | $9.15 | 705 261 |
