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 |
| Feb 27, 2024 | $9.25 | $9.25 | $8.98 | $9.10 | 716 047 |
| Feb 26, 2024 | $9.15 | $9.40 | $9.15 | $9.24 | 1 058 888 |
| Feb 23, 2024 | $9.02 | $9.37 | $8.93 | $9.12 | 1 239 139 |
| Feb 22, 2024 | $8.91 | $8.94 | $8.81 | $8.82 | 710 082 |
| Feb 21, 2024 | $8.70 | $8.87 | $8.70 | $8.84 | 491 109 |
| Feb 20, 2024 | $8.82 | $8.90 | $8.73 | $8.75 | 431 703 |
| Feb 16, 2024 | $8.77 | $8.92 | $8.75 | $8.83 | 374 783 |
| Feb 15, 2024 | $8.55 | $8.83 | $8.55 | $8.83 | 578 771 |
| Feb 14, 2024 | $8.39 | $8.54 | $8.36 | $8.52 | 461 601 |
| Feb 13, 2024 | $8.46 | $8.46 | $8.27 | $8.35 | 618 055 |
| Feb 12, 2024 | $8.49 | $8.70 | $8.49 | $8.62 | 410 911 |
| Feb 09, 2024 | $8.61 | $8.61 | $8.51 | $8.52 | 304 487 |
| Feb 08, 2024 | $8.48 | $8.60 | $8.48 | $8.56 | 327 340 |
| Feb 07, 2024 | $8.48 | $8.56 | $8.42 | $8.48 | 278 510 |
| Feb 06, 2024 | $8.39 | $8.58 | $8.33 | $8.48 | 616 319 |
| Feb 05, 2024 | $8.38 | $8.41 | $8.25 | $8.37 | 380 018 |
| Feb 02, 2024 | $8.38 | $8.55 | $8.35 | $8.47 | 430 255 |
| Feb 01, 2024 | $8.36 | $8.51 | $8.30 | $8.48 | 411 691 |
| Jan 31, 2024 | $8.46 | $8.53 | $8.30 | $8.30 | 493 913 |
| Jan 30, 2024 | $8.41 | $8.55 | $8.26 | $8.46 | 653 403 |
| Jan 29, 2024 | $8.32 | $8.46 | $8.24 | $8.45 | 678 142 |
| Jan 26, 2024 | $8.28 | $8.37 | $8.27 | $8.35 | 447 818 |
| Jan 25, 2024 | $8.17 | $8.26 | $8.14 | $8.26 | 642 917 |
| Jan 24, 2024 | $8.14 | $8.14 | $8.00 | $8.05 | 550 647 |
| Jan 23, 2024 | $7.98 | $8.14 | $7.98 | $8.03 | 508 382 |
