Playa Hotels & Resorts N.V. (PLYA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 9.14 | 9.17 | 9.05 | 9.05 | 9.05 | 191,987 |
| 25 Apr 2024 | 9.06 | 9.18 | 9.03 | 9.14 | 9.14 | 292,700 |
| 24 Apr 2024 | 9.26 | 9.37 | 9.13 | 9.16 | 9.16 | 618,600 |
| 23 Apr 2024 | 8.99 | 9.21 | 8.89 | 9.20 | 9.20 | 451,200 |
| 22 Apr 2024 | 9.01 | 9.07 | 8.94 | 8.95 | 8.95 | 365,800 |
| 19 Apr 2024 | 8.87 | 9.01 | 8.87 | 8.99 | 8.99 | 447,600 |
| 18 Apr 2024 | 9.03 | 9.05 | 8.86 | 8.87 | 8.87 | 689,500 |
| 17 Apr 2024 | 9.20 | 9.27 | 9.00 | 9.00 | 9.00 | 301,500 |
| 16 Apr 2024 | 9.16 | 9.23 | 9.08 | 9.18 | 9.18 | 385,700 |
| 15 Apr 2024 | 9.33 | 9.39 | 9.19 | 9.21 | 9.21 | 445,500 |
| 12 Apr 2024 | 9.42 | 9.43 | 9.23 | 9.26 | 9.26 | 477,400 |
| 11 Apr 2024 | 9.42 | 9.52 | 9.36 | 9.49 | 9.49 | 650,800 |
| 10 Apr 2024 | 9.44 | 9.48 | 9.37 | 9.43 | 9.43 | 375,300 |
| 09 Apr 2024 | 9.58 | 9.64 | 9.48 | 9.55 | 9.55 | 1,108,700 |
| 08 Apr 2024 | 9.53 | 9.61 | 9.47 | 9.60 | 9.60 | 554,800 |
| 05 Apr 2024 | 9.45 | 9.60 | 9.45 | 9.53 | 9.53 | 663,700 |
| 04 Apr 2024 | 9.64 | 9.71 | 9.43 | 9.44 | 9.44 | 844,600 |
| 03 Apr 2024 | 9.52 | 9.62 | 9.48 | 9.59 | 9.59 | 694,300 |
| 02 Apr 2024 | 9.57 | 9.62 | 9.50 | 9.56 | 9.56 | 752,700 |
| 01 Apr 2024 | 9.75 | 9.79 | 9.63 | 9.66 | 9.66 | 998,600 |
| 28 Mar 2024 | 9.76 | 9.84 | 9.64 | 9.70 | 9.70 | 1,082,400 |
| 27 Mar 2024 | 9.60 | 9.75 | 9.56 | 9.75 | 9.75 | 1,149,500 |
| 26 Mar 2024 | 9.53 | 9.62 | 9.50 | 9.57 | 9.57 | 549,100 |
| 25 Mar 2024 | 9.59 | 9.66 | 9.51 | 9.53 | 9.53 | 590,300 |
| 22 Mar 2024 | 9.68 | 9.69 | 9.56 | 9.59 | 9.59 | 791,900 |
| 21 Mar 2024 | 9.72 | 9.72 | 9.59 | 9.64 | 9.64 | 1,005,300 |
| 20 Mar 2024 | 9.58 | 9.69 | 9.52 | 9.65 | 9.65 | 1,662,100 |
| 19 Mar 2024 | 9.45 | 9.60 | 9.45 | 9.56 | 9.56 | 1,020,600 |
| 18 Mar 2024 | 9.41 | 9.55 | 9.41 | 9.43 | 9.43 | 405,100 |
| 15 Mar 2024 | 9.51 | 9.60 | 9.39 | 9.39 | 9.39 | 1,542,900 |
| 14 Mar 2024 | 9.51 | 9.59 | 9.45 | 9.50 | 9.50 | 384,100 |
| 13 Mar 2024 | 9.55 | 9.61 | 9.52 | 9.54 | 9.54 | 509,000 |
| 12 Mar 2024 | 9.54 | 9.62 | 9.46 | 9.54 | 9.54 | 894,100 |
| 11 Mar 2024 | 9.54 | 9.61 | 9.46 | 9.55 | 9.55 | 440,600 |
| 08 Mar 2024 | 9.58 | 9.63 | 9.48 | 9.56 | 9.56 | 418,700 |
| 07 Mar 2024 | 9.52 | 9.61 | 9.51 | 9.54 | 9.54 | 480,300 |
| 06 Mar 2024 | 9.40 | 9.65 | 9.39 | 9.51 | 9.51 | 566,700 |
| 05 Mar 2024 | 9.25 | 9.47 | 9.18 | 9.38 | 9.38 | 487,900 |
| 04 Mar 2024 | 9.32 | 9.33 | 9.21 | 9.27 | 9.27 | 385,100 |
| 01 Mar 2024 | 9.15 | 9.35 | 9.09 | 9.31 | 9.31 | 593,800 |
| 29 Feb 2024 | 9.17 | 9.35 | 9.12 | 9.19 | 9.19 | 627,800 |
| 28 Feb 2024 | 9.04 | 9.25 | 9.02 | 9.15 | 9.15 | 767,600 |
| 27 Feb 2024 | 9.25 | 9.27 | 8.98 | 9.10 | 9.10 | 729,800 |
| 26 Feb 2024 | 9.15 | 9.40 | 9.15 | 9.24 | 9.24 | 1,063,500 |
| 23 Feb 2024 | 9.02 | 9.36 | 8.87 | 9.12 | 9.12 | 1,245,100 |
| 22 Feb 2024 | 8.91 | 8.94 | 8.81 | 8.82 | 8.82 | 738,300 |
| 21 Feb 2024 | 8.70 | 8.87 | 8.70 | 8.84 | 8.84 | 496,000 |
| 20 Feb 2024 | 8.82 | 8.90 | 8.73 | 8.75 | 8.75 | 440,400 |
| 16 Feb 2024 | 8.77 | 8.92 | 8.70 | 8.83 | 8.83 | 378,100 |
| 15 Feb 2024 | 8.55 | 8.83 | 8.55 | 8.83 | 8.83 | 581,600 |
| 14 Feb 2024 | 8.39 | 8.53 | 8.31 | 8.52 | 8.52 | 465,200 |
| 13 Feb 2024 | 8.46 | 8.46 | 8.27 | 8.35 | 8.35 | 631,700 |
| 12 Feb 2024 | 8.49 | 8.69 | 8.49 | 8.62 | 8.62 | 412,400 |
| 09 Feb 2024 | 8.60 | 8.60 | 8.51 | 8.52 | 8.52 | 317,900 |
| 08 Feb 2024 | 8.48 | 8.60 | 8.48 | 8.56 | 8.56 | 329,300 |
| 07 Feb 2024 | 8.48 | 8.56 | 8.42 | 8.48 | 8.48 | 282,300 |
| 06 Feb 2024 | 8.39 | 8.57 | 8.33 | 8.48 | 8.48 | 631,300 |
| 05 Feb 2024 | 8.38 | 8.41 | 8.25 | 8.37 | 8.37 | 386,700 |
| 02 Feb 2024 | 8.38 | 8.55 | 8.35 | 8.47 | 8.47 | 435,100 |
| 01 Feb 2024 | 8.36 | 8.51 | 8.30 | 8.48 | 8.48 | 422,300 |
| 31 Jan 2024 | 8.46 | 8.53 | 8.30 | 8.30 | 8.30 | 510,400 |
| 30 Jan 2024 | 8.41 | 8.55 | 8.26 | 8.46 | 8.46 | 655,100 |
| 29 Jan 2024 | 8.32 | 8.46 | 8.24 | 8.45 | 8.45 | 679,100 |
| 26 Jan 2024 | 8.28 | 8.37 | 8.27 | 8.35 | 8.35 | 462,900 |
| 25 Jan 2024 | 8.17 | 8.26 | 8.14 | 8.26 | 8.26 | 650,500 |
| 24 Jan 2024 | 8.14 | 8.14 | 8.00 | 8.05 | 8.05 | 552,400 |
| 23 Jan 2024 | 7.98 | 8.14 | 7.98 | 8.03 | 8.03 | 524,700 |
| 22 Jan 2024 | 8.12 | 8.26 | 7.95 | 7.97 | 7.97 | 813,900 |
| 19 Jan 2024 | 8.11 | 8.11 | 7.99 | 8.08 | 8.08 | 1,434,400 |
| 18 Jan 2024 | 8.05 | 8.14 | 7.99 | 8.11 | 8.11 | 383,100 |
| 17 Jan 2024 | 7.99 | 8.11 | 7.99 | 8.03 | 8.03 | 662,100 |
| 16 Jan 2024 | 8.14 | 8.15 | 8.03 | 8.09 | 8.09 | 475,500 |
| 12 Jan 2024 | 8.39 | 8.39 | 8.22 | 8.22 | 8.22 | 297,500 |
| 11 Jan 2024 | 8.38 | 8.40 | 8.29 | 8.30 | 8.30 | 276,700 |
| 10 Jan 2024 | 8.38 | 8.50 | 8.34 | 8.43 | 8.43 | 340,000 |
| 09 Jan 2024 | 8.30 | 8.43 | 8.08 | 8.42 | 8.42 | 493,300 |
| 08 Jan 2024 | 8.34 | 8.41 | 8.26 | 8.40 | 8.40 | 793,800 |
| 05 Jan 2024 | 8.29 | 8.45 | 8.29 | 8.30 | 8.30 | 636,200 |
| 04 Jan 2024 | 8.35 | 8.47 | 8.34 | 8.34 | 8.34 | 343,600 |
| 03 Jan 2024 | 8.48 | 8.49 | 8.35 | 8.35 | 8.35 | 387,700 |
| 02 Jan 2024 | 8.62 | 8.67 | 8.40 | 8.58 | 8.58 | 325,100 |
| 29 Dec 2023 | 8.75 | 8.82 | 8.65 | 8.65 | 8.65 | 359,100 |
| 28 Dec 2023 | 8.70 | 8.79 | 8.67 | 8.79 | 8.79 | 264,300 |
| 27 Dec 2023 | 8.71 | 8.73 | 8.64 | 8.72 | 8.72 | 299,800 |
| 26 Dec 2023 | 8.65 | 8.72 | 8.60 | 8.71 | 8.71 | 237,200 |
| 22 Dec 2023 | 8.58 | 8.65 | 8.52 | 8.64 | 8.64 | 419,100 |
| 21 Dec 2023 | 8.39 | 8.57 | 8.35 | 8.55 | 8.55 | 441,000 |
| 20 Dec 2023 | 8.30 | 8.43 | 8.22 | 8.32 | 8.32 | 505,800 |
| 19 Dec 2023 | 8.14 | 8.36 | 8.12 | 8.30 | 8.30 | 767,200 |
| 18 Dec 2023 | 8.00 | 8.10 | 7.93 | 8.05 | 8.05 | 454,800 |
| 15 Dec 2023 | 8.09 | 8.11 | 7.85 | 8.00 | 8.00 | 780,500 |
| 14 Dec 2023 | 8.09 | 8.20 | 7.99 | 8.10 | 8.10 | 786,900 |
| 13 Dec 2023 | 7.87 | 8.05 | 7.82 | 8.01 | 8.01 | 456,100 |
| 12 Dec 2023 | 7.94 | 8.04 | 7.86 | 7.88 | 7.88 | 503,000 |
| 11 Dec 2023 | 7.68 | 7.99 | 7.68 | 7.94 | 7.94 | 1,162,500 |
| 08 Dec 2023 | 7.48 | 7.56 | 7.46 | 7.56 | 7.56 | 336,200 |
| 07 Dec 2023 | 7.33 | 7.49 | 7.30 | 7.48 | 7.48 | 363,300 |
| 06 Dec 2023 | 7.46 | 7.51 | 7.33 | 7.33 | 7.33 | 384,800 |
| 05 Dec 2023 | 7.66 | 7.66 | 7.29 | 7.40 | 7.40 | 624,200 |
| 04 Dec 2023 | 7.75 | 7.82 | 7.62 | 7.65 | 7.65 | 656,500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.