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 |
| Dec 13, 2023 | $7.87 | $8.05 | $7.83 | $8.01 | 454 975 |
| Dec 12, 2023 | $7.94 | $8.04 | $7.86 | $7.88 | 496 716 |
| Dec 11, 2023 | $7.68 | $7.99 | $7.68 | $7.94 | 1 158 357 |
| Dec 08, 2023 | $7.48 | $7.56 | $7.46 | $7.56 | 325 381 |
| Dec 07, 2023 | $7.33 | $7.49 | $7.31 | $7.48 | 357 763 |
| Dec 06, 2023 | $7.46 | $7.50 | $7.33 | $7.33 | 382 324 |
| Dec 05, 2023 | $7.66 | $7.66 | $7.29 | $7.40 | 621 332 |
| Dec 04, 2023 | $7.75 | $7.82 | $7.62 | $7.65 | 651 797 |
| Dec 01, 2023 | $7.57 | $7.80 | $7.55 | $7.78 | 458 229 |
| Nov 30, 2023 | $7.65 | $7.70 | $7.50 | $7.55 | 606 621 |
| Nov 29, 2023 | $7.72 | $7.80 | $7.62 | $7.63 | 456 932 |
| Nov 28, 2023 | $7.76 | $7.78 | $7.67 | $7.71 | 385 275 |
| Nov 27, 2023 | $7.79 | $7.82 | $7.72 | $7.75 | 487 804 |
| Nov 24, 2023 | $7.79 | $7.90 | $7.76 | $7.80 | 195 058 |
| Nov 22, 2023 | $7.79 | $7.88 | $7.74 | $7.81 | 435 602 |
| Nov 21, 2023 | $7.75 | $7.75 | $7.67 | $7.70 | 447 330 |
| Nov 20, 2023 | $7.85 | $7.88 | $7.72 | $7.79 | 602 388 |
| Nov 17, 2023 | $7.75 | $7.89 | $7.69 | $7.85 | 700 069 |
| Nov 16, 2023 | $7.72 | $7.73 | $7.64 | $7.69 | 728 109 |
| Nov 15, 2023 | $7.59 | $7.75 | $7.55 | $7.72 | 1 180 153 |
| Nov 14, 2023 | $7.40 | $7.58 | $7.36 | $7.56 | 523 401 |
| Nov 13, 2023 | $7.25 | $7.32 | $7.19 | $7.23 | 421 109 |
| Nov 10, 2023 | $7.09 | $7.27 | $7.04 | $7.26 | 601 620 |
| Nov 09, 2023 | $7.12 | $7.26 | $7.06 | $7.08 | 767 232 |
| Nov 08, 2023 | $7.17 | $7.24 | $7.01 | $7.08 | 951 640 |
