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 |
| Apr 19, 2017 | $10.45 | $10.45 | $10.26 | $10.27 | 219 750 |
| Apr 18, 2017 | $10.24 | $10.36 | $10.21 | $10.28 | 129 229 |
| Apr 17, 2017 | $10.30 | $10.43 | $10.20 | $10.28 | 113 466 |
| Apr 13, 2017 | $10.30 | $10.37 | $10.21 | $10.30 | 32 385 |
| Apr 12, 2017 | $10.32 | $10.42 | $10.26 | $10.31 | 483 730 |
| Apr 11, 2017 | $10.36 | $10.44 | $10.27 | $10.34 | 31 439 |
| Apr 10, 2017 | $10.44 | $10.45 | $10.20 | $10.39 | 107 279 |
| Apr 07, 2017 | $10.50 | $10.50 | $10.15 | $10.45 | 75 037 |
| Apr 06, 2017 | $10.50 | $10.50 | $10.16 | $10.45 | 187 365 |
| Apr 05, 2017 | $10.50 | $10.50 | $10.30 | $10.43 | 195 359 |
| Apr 04, 2017 | $10.44 | $10.49 | $10.24 | $10.40 | 779 926 |
| Apr 03, 2017 | $10.51 | $10.51 | $10.20 | $10.45 | 160 215 |
| Mar 31, 2017 | $10.15 | $10.58 | $10.15 | $10.50 | 268 694 |
| Mar 30, 2017 | $10.20 | $10.26 | $10.12 | $10.13 | 444 686 |
| Mar 29, 2017 | $10.19 | $10.26 | $10.16 | $10.20 | 105 904 |
| Mar 28, 2017 | $10.05 | $10.21 | $10.05 | $10.15 | 115 436 |
| Mar 27, 2017 | $10.19 | $10.23 | $9.86 | $10.14 | 187 655 |
| Mar 24, 2017 | $10.36 | $10.39 | $10.15 | $10.20 | 139 832 |
| Mar 23, 2017 | $10.25 | $10.35 | $10.05 | $10.30 | 162 788 |
| Mar 22, 2017 | $10.19 | $10.45 | $10.07 | $10.16 | 148 914 |
| Mar 21, 2017 | $10.30 | $10.47 | $10.15 | $10.16 | 1 481 189 |
| Mar 20, 2017 | $10.45 | $10.45 | $10.45 | $10.45 | 126 295 |
| Mar 17, 2017 | $10.30 | $10.50 | $10.30 | $10.48 | 179 600 |
| Mar 16, 2017 | $10.79 | $10.79 | $10.40 | $10.40 | 301 048 |
| Mar 15, 2017 | $10.50 | $10.80 | $10.32 | $10.50 | 333 927 |
