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 |
| Oct 03, 2023 | $7.08 | $7.09 | $6.89 | $6.91 | 808 546 |
| Oct 02, 2023 | $7.25 | $7.27 | $7.12 | $7.13 | 546 911 |
| Sep 29, 2023 | $7.34 | $7.36 | $7.10 | $7.24 | 972 290 |
| Sep 28, 2023 | $7.16 | $7.35 | $7.16 | $7.31 | 420 573 |
| Sep 27, 2023 | $7.13 | $7.21 | $7.10 | $7.18 | 626 573 |
| Sep 26, 2023 | $7.12 | $7.22 | $7.04 | $7.07 | 933 464 |
| Sep 25, 2023 | $7.04 | $7.15 | $7.03 | $7.13 | 761 772 |
| Sep 22, 2023 | $7.11 | $7.25 | $7.02 | $7.09 | 600 642 |
| Sep 20, 2023 | $7.25 | $7.40 | $7.24 | $7.25 | 678 731 |
| Sep 19, 2023 | $7.35 | $7.45 | $7.24 | $7.24 | 689 990 |
| Sep 18, 2023 | $7.48 | $7.48 | $7.36 | $7.36 | 433 272 |
| Sep 15, 2023 | $7.46 | $7.57 | $7.44 | $7.46 | 1 451 737 |
| Sep 14, 2023 | $7.37 | $7.52 | $7.37 | $7.47 | 986 220 |
| Sep 13, 2023 | $7.27 | $7.46 | $7.27 | $7.34 | 1 252 427 |
| Sep 12, 2023 | $7.28 | $7.31 | $7.22 | $7.28 | 1 136 346 |
| Sep 11, 2023 | $7.47 | $7.57 | $7.24 | $7.29 | 1 356 285 |
| Sep 08, 2023 | $7.32 | $7.51 | $7.32 | $7.45 | 712 406 |
| Sep 07, 2023 | $7.30 | $7.33 | $7.23 | $7.31 | 1 103 663 |
| Sep 06, 2023 | $7.37 | $7.41 | $7.34 | $7.34 | 912 982 |
| Sep 05, 2023 | $7.48 | $7.49 | $7.31 | $7.37 | 1 690 227 |
| Sep 01, 2023 | $7.53 | $7.59 | $7.49 | $7.51 | 633 974 |
| Aug 31, 2023 | $7.63 | $7.67 | $7.46 | $7.46 | 1 214 447 |
| Aug 30, 2023 | $7.63 | $7.70 | $7.56 | $7.60 | 838 322 |
| Aug 29, 2023 | $7.55 | $7.72 | $7.49 | $7.67 | 1 287 948 |
| Aug 28, 2023 | $7.34 | $7.61 | $7.32 | $7.56 | 1 545 911 |
