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 |
| Jan 22, 2024 | $8.12 | $8.26 | $7.95 | $7.97 | 794 951 |
| Jan 19, 2024 | $8.11 | $8.11 | $7.99 | $8.08 | 1 418 563 |
| Jan 18, 2024 | $8.05 | $8.14 | $7.99 | $8.11 | 377 132 |
| Jan 17, 2024 | $7.99 | $8.11 | $7.99 | $8.03 | 656 073 |
| Jan 16, 2024 | $8.14 | $8.15 | $8.05 | $8.09 | 475 481 |
| Jan 12, 2024 | $8.39 | $8.39 | $8.22 | $8.22 | 284 827 |
| Jan 11, 2024 | $8.38 | $8.40 | $8.29 | $8.30 | 272 930 |
| Jan 10, 2024 | $8.38 | $8.50 | $8.34 | $8.43 | 328 730 |
| Jan 09, 2024 | $8.30 | $8.42 | $8.08 | $8.42 | 492 043 |
| Jan 08, 2024 | $8.34 | $8.42 | $8.27 | $8.40 | 791 183 |
| Jan 05, 2024 | $8.29 | $8.45 | $8.29 | $8.30 | 611 663 |
| Jan 04, 2024 | $8.35 | $8.47 | $8.34 | $8.34 | 326 964 |
| Jan 03, 2024 | $8.48 | $8.50 | $8.35 | $8.35 | 386 867 |
| Jan 02, 2024 | $8.62 | $8.67 | $8.40 | $8.58 | 313 729 |
| Dec 29, 2023 | $8.75 | $8.82 | $8.65 | $8.65 | 341 158 |
| Dec 28, 2023 | $8.70 | $8.79 | $8.67 | $8.79 | 259 520 |
| Dec 27, 2023 | $8.71 | $8.73 | $8.64 | $8.72 | 248 355 |
| Dec 26, 2023 | $8.65 | $8.72 | $8.60 | $8.71 | 236 376 |
| Dec 22, 2023 | $8.58 | $8.65 | $8.52 | $8.64 | 415 096 |
| Dec 21, 2023 | $8.39 | $8.57 | $8.35 | $8.55 | 439 956 |
| Dec 20, 2023 | $8.30 | $8.43 | $8.22 | $8.32 | 502 247 |
| Dec 19, 2023 | $8.14 | $8.37 | $8.12 | $8.30 | 760 723 |
| Dec 18, 2023 | $8.00 | $8.10 | $7.93 | $8.05 | 453 542 |
| Dec 15, 2023 | $8.09 | $8.09 | $7.85 | $8.00 | 739 146 |
| Dec 14, 2023 | $8.09 | $8.20 | $7.99 | $8.10 | 782 271 |
