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 |
| Mar 14, 2017 | $10.58 | $10.58 | $10.35 | $10.46 | 47 035 |
| Mar 13, 2017 | $12.00 | $12.00 | $10.55 | $10.65 | 10 662 |
| Mar 10, 2017 | $10.46 | $10.46 | $10.32 | $10.38 | 924 |
| Mar 09, 2017 | $10.49 | $10.50 | $10.36 | $10.37 | 583 |
| Mar 08, 2017 | $10.35 | $10.50 | $10.33 | $10.41 | 2 823 |
| Mar 07, 2017 | $10.47 | $10.50 | $10.30 | $10.44 | 445 |
| Mar 06, 2017 | $10.50 | $10.55 | $10.29 | $10.46 | 1 485 |
| Mar 03, 2017 | $10.46 | $10.56 | $10.25 | $10.49 | 2 594 |
| Mar 02, 2017 | $10.23 | $10.35 | $10.21 | $10.32 | 4 829 |
| Mar 01, 2017 | $10.08 | $10.44 | $10.01 | $10.15 | 26 962 |
| Feb 28, 2017 | $9.98 | $10.05 | $9.96 | $10.01 | 1 714 |
| Feb 27, 2017 | $10.03 | $10.03 | $9.91 | $9.97 | 1 286 |
| Feb 24, 2017 | $10.00 | $10.02 | $9.45 | $9.99 | 4 244 |
| Feb 23, 2017 | $10.04 | $10.05 | $10.00 | $10.01 | 1 816 |
| Feb 22, 2017 | $10.06 | $10.10 | $9.59 | $10.00 | 3 436 |
| Feb 21, 2017 | $10.40 | $10.40 | $10.05 | $10.06 | 6 010 |
| Feb 17, 2017 | $10.44 | $10.44 | $10.34 | $10.35 | 909 |
| Feb 16, 2017 | $10.45 | $10.45 | $10.32 | $10.38 | 921 |
| Feb 15, 2017 | $10.51 | $10.51 | $10.42 | $10.45 | 1 173 |
| Feb 14, 2017 | $10.59 | $10.59 | $10.49 | $10.50 | 738 |
| Feb 13, 2017 | $10.59 | $10.60 | $10.26 | $10.52 | 3 290 |
| Feb 10, 2017 | $10.64 | $10.65 | $10.55 | $10.62 | 1 513 |
| Feb 09, 2017 | $10.63 | $10.64 | $10.55 | $10.56 | 44 |
| Feb 08, 2017 | $10.62 | $10.65 | $10.53 | $10.58 | 378 |
| Feb 07, 2017 | $10.72 | $10.72 | $10.52 | $10.60 | 2 058 |
