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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 07, 2023 | $6.98 | $7.21 | $6.91 | $7.15 | 1 331 589 |
| Nov 06, 2023 | $7.51 | $7.52 | $6.98 | $7.01 | 1 512 600 |
| Nov 03, 2023 | $6.96 | $7.46 | $6.92 | $7.45 | 811 420 |
| Nov 02, 2023 | $7.27 | $7.32 | $7.07 | $7.18 | 1 245 236 |
| Nov 01, 2023 | $7.25 | $7.25 | $7.15 | $7.20 | 593 055 |
| Oct 31, 2023 | $7.02 | $7.24 | $7.02 | $7.23 | 670 234 |
| Oct 30, 2023 | $7.04 | $7.14 | $7.00 | $7.02 | 821 736 |
| Oct 27, 2023 | $6.94 | $7.03 | $6.91 | $6.98 | 572 955 |
| Oct 26, 2023 | $6.98 | $7.06 | $6.90 | $6.91 | 680 870 |
| Oct 25, 2023 | $6.96 | $7.03 | $6.89 | $6.97 | 532 713 |
| Oct 24, 2023 | $7.05 | $7.13 | $6.97 | $7.01 | 481 159 |
| Oct 23, 2023 | $6.93 | $7.15 | $6.91 | $7.01 | 553 622 |
| Oct 20, 2023 | $6.98 | $7.00 | $6.88 | $6.92 | 546 885 |
| Oct 19, 2023 | $7.08 | $7.17 | $6.98 | $6.99 | 441 949 |
| Oct 18, 2023 | $7.22 | $7.23 | $7.07 | $7.07 | 633 454 |
| Oct 17, 2023 | $7.15 | $7.36 | $7.15 | $7.27 | 561 305 |
| Oct 16, 2023 | $7.06 | $7.21 | $7.06 | $7.12 | 466 594 |
| Oct 13, 2023 | $7.10 | $7.18 | $6.96 | $6.97 | 524 251 |
| Oct 12, 2023 | $7.17 | $7.17 | $7.07 | $7.12 | 518 711 |
| Oct 11, 2023 | $7.15 | $7.22 | $7.13 | $7.18 | 587 038 |
| Oct 10, 2023 | $7.09 | $7.25 | $7.06 | $7.14 | 442 751 |
| Oct 09, 2023 | $6.98 | $7.09 | $6.93 | $7.04 | 586 350 |
| Oct 06, 2023 | $7.00 | $7.17 | $6.96 | $7.06 | 565 269 |
| Oct 05, 2023 | $7.11 | $7.20 | $7.00 | $7.05 | 550 844 |
| Oct 04, 2023 | $6.92 | $7.13 | $6.92 | $7.12 | 658 121 |
