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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Jul 21, 2023 | $8.25 | $8.32 | $8.15 | $8.16 | 1 068 205 |
| Jul 20, 2023 | $8.40 | $8.41 | $8.17 | $8.17 | 2 005 305 |
| Jul 19, 2023 | $8.50 | $8.50 | $8.35 | $8.41 | 843 707 |
| Jul 18, 2023 | $8.37 | $8.53 | $8.36 | $8.47 | 1 046 636 |
| Jul 17, 2023 | $8.27 | $8.48 | $8.25 | $8.35 | 1 547 282 |
| Jul 14, 2023 | $8.35 | $8.35 | $8.14 | $8.28 | 933 443 |
| Jul 13, 2023 | $8.30 | $8.38 | $8.26 | $8.35 | 962 926 |
| Jul 12, 2023 | $8.26 | $8.45 | $8.24 | $8.27 | 2 286 674 |
| Jul 11, 2023 | $8.23 | $8.36 | $8.12 | $8.14 | 2 961 470 |
| Jul 10, 2023 | $8.04 | $8.29 | $8.04 | $8.23 | 1 196 489 |
| Jul 07, 2023 | $7.94 | $8.17 | $7.94 | $8.04 | 2 968 079 |
| Jul 06, 2023 | $7.97 | $7.97 | $7.77 | $7.92 | 1 876 617 |
| Jul 05, 2023 | $8.14 | $8.14 | $8.01 | $8.03 | 1 938 815 |
| Jul 03, 2023 | $8.11 | $8.25 | $8.11 | $8.19 | 977 711 |
| Jun 30, 2023 | $8.16 | $8.27 | $8.14 | $8.14 | 1 155 528 |
| Jun 29, 2023 | $7.99 | $8.16 | $7.98 | $8.12 | 1 301 940 |
| Jun 28, 2023 | $8.07 | $8.17 | $7.98 | $8.00 | 1 439 751 |
| Jun 27, 2023 | $8.00 | $8.12 | $7.80 | $8.08 | 1 471 025 |
| Jun 26, 2023 | $8.19 | $8.33 | $7.94 | $7.98 | 3 323 582 |
| Jun 23, 2023 | $8.90 | $8.90 | $8.57 | $8.58 | 1 659 259 |
| Jun 22, 2023 | $9.05 | $9.09 | $8.89 | $8.94 | 1 659 928 |
| Jun 21, 2023 | $8.97 | $9.11 | $8.93 | $9.07 | 666 522 |
| Jun 20, 2023 | $8.97 | $9.00 | $8.90 | $8.97 | 793 103 |
| Jun 16, 2023 | $9.05 | $9.05 | $8.92 | $9.00 | 981 374 |
| Jun 15, 2023 | $9.09 | $9.12 | $8.94 | $9.05 | 743 826 |
