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 |
| Aug 25, 2023 | $7.31 | $7.37 | $7.27 | $7.32 | 1 398 336 |
| Aug 24, 2023 | $7.36 | $7.50 | $7.29 | $7.31 | 1 623 225 |
| Aug 23, 2023 | $7.35 | $7.47 | $7.31 | $7.38 | 872 794 |
| Aug 22, 2023 | $7.32 | $7.41 | $7.24 | $7.34 | 1 064 544 |
| Aug 21, 2023 | $7.40 | $7.48 | $7.28 | $7.30 | 1 107 998 |
| Aug 18, 2023 | $7.13 | $7.42 | $7.11 | $7.39 | 1 747 071 |
| Aug 17, 2023 | $7.34 | $7.38 | $7.19 | $7.20 | 1 529 287 |
| Aug 16, 2023 | $7.25 | $7.36 | $7.16 | $7.32 | 1 439 522 |
| Aug 15, 2023 | $7.25 | $7.29 | $7.17 | $7.23 | 1 848 854 |
| Aug 14, 2023 | $7.35 | $7.35 | $7.19 | $7.28 | 2 230 763 |
| Aug 11, 2023 | $7.27 | $7.45 | $7.27 | $7.36 | 1 665 926 |
| Aug 10, 2023 | $7.41 | $7.45 | $7.29 | $7.32 | 1 658 510 |
| Aug 09, 2023 | $7.38 | $7.54 | $7.28 | $7.37 | 2 390 876 |
| Aug 08, 2023 | $7.26 | $7.36 | $7.19 | $7.35 | 1 983 288 |
| Aug 07, 2023 | $7.22 | $7.37 | $7.22 | $7.36 | 1 682 281 |
| Aug 04, 2023 | $7.47 | $7.74 | $7.11 | $7.22 | 3 415 063 |
| Aug 03, 2023 | $7.92 | $7.92 | $7.27 | $7.39 | 8 116 552 |
| Aug 02, 2023 | $8.03 | $8.07 | $7.97 | $7.99 | 951 457 |
| Aug 01, 2023 | $8.11 | $8.17 | $8.00 | $8.13 | 1 208 350 |
| Jul 31, 2023 | $8.23 | $8.31 | $8.14 | $8.16 | 1 112 383 |
| Jul 28, 2023 | $8.02 | $8.23 | $8.02 | $8.23 | 779 235 |
| Jul 27, 2023 | $7.99 | $8.16 | $7.95 | $7.97 | 1 455 953 |
| Jul 26, 2023 | $8.00 | $8.11 | $7.98 | $7.99 | 1 569 889 |
| Jul 25, 2023 | $8.01 | $8.06 | $7.95 | $8.01 | 1 555 025 |
| Jul 24, 2023 | $8.13 | $8.15 | $8.02 | $8.04 | 1 109 892 |
