Playa Hotels & Resorts N.V. (PLYA)

Playa Hotels & Resorts Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	13.44	13.45	13.43	13.43	-	-0.07%	422,639
May 9, 2025	13.44	13.44	13.42	13.44	13.44	0.07%	255,383
May 8, 2025	13.44	13.45	13.43	13.43	13.43	-	356,463
May 7, 2025	13.43	13.45	13.43	13.43	13.43	-	463,415
May 6, 2025	13.43	13.44	13.43	13.43	13.43	-0.07%	507,515
May 5, 2025	13.44	13.44	13.42	13.44	13.44	0.07%	497,705
May 2, 2025	13.44	13.44	13.43	13.43	13.43	-	1,832,670
May 1, 2025	13.41	13.43	13.41	13.43	13.43	0.07%	4,158,886
Apr 30, 2025	13.41	13.43	13.40	13.42	13.42	-	2,905,594
Apr 29, 2025	13.42	13.43	13.40	13.42	13.42	0.07%	1,885,520
Apr 28, 2025	13.42	13.43	13.40	13.41	13.41	-0.15%	3,661,838
Apr 25, 2025	13.43	13.44	13.42	13.43	13.43	-0.07%	3,289,669
Apr 24, 2025	13.42	13.44	13.42	13.44	13.44	0.07%	2,472,806
Apr 23, 2025	13.42	13.43	13.40	13.43	13.43	0.15%	6,212,103
Apr 22, 2025	13.40	13.44	13.40	13.41	13.41	0.15%	5,663,095
Apr 21, 2025	13.41	13.42	13.38	13.39	13.39	-0.15%	1,833,774
Apr 17, 2025	13.40	13.42	13.40	13.41	13.41	-0.07%	807,852
Apr 16, 2025	13.41	13.43	13.39	13.42	13.42	-	2,038,926
Apr 15, 2025	13.40	13.42	13.38	13.42	13.42	0.22%	3,402,092
Apr 14, 2025	13.39	13.41	13.37	13.39	13.39	0.07%	1,733,052
Apr 11, 2025	13.35	13.38	13.33	13.38	13.38	0.30%	1,920,226
Apr 10, 2025	13.32	13.38	13.31	13.34	13.34	-	1,679,917
Apr 9, 2025	13.29	13.43	13.26	13.34	13.34	0.23%	6,441,654
Apr 8, 2025	13.26	13.35	13.26	13.31	13.31	0.83%	4,770,712
Apr 7, 2025	13.21	13.40	13.15	13.20	13.20	-0.45%	10,582,844
Apr 4, 2025	13.32	13.33	13.15	13.26	13.26	-0.53%	7,694,479
Apr 3, 2025	13.34	13.35	13.32	13.33	13.33	-0.07%	4,647,311
Apr 2, 2025	13.34	13.35	13.33	13.34	13.34	-	1,633,213
Apr 1, 2025	13.33	13.35	13.32	13.34	13.34	0.08%	1,439,354
Mar 31, 2025	13.34	13.35	13.32	13.33	13.33	-	4,868,187
Mar 28, 2025	13.33	13.35	13.33	13.33	13.33	-	1,107,044
Mar 27, 2025	13.33	13.35	13.33	13.33	13.33	-0.07%	6,142,335
Mar 26, 2025	13.34	13.34	13.33	13.34	13.34	-	1,834,919
Mar 25, 2025	13.31	13.34	13.31	13.34	13.34	0.30%	3,453,313
Mar 24, 2025	13.33	13.33	13.30	13.30	13.30	-0.23%	26,502,901
Mar 21, 2025	13.32	13.35	13.32	13.33	13.33	0.15%	5,269,767
Mar 20, 2025	13.33	13.33	13.31	13.31	13.31	-0.08%	11,065,655
Mar 19, 2025	13.32	13.34	13.30	13.32	13.32	0.08%	3,162,388
Mar 18, 2025	13.32	13.33	13.31	13.31	13.31	0.08%	1,750,917
Mar 17, 2025	13.31	13.33	13.30	13.30	13.30	-0.08%	5,037,810
Mar 14, 2025	13.34	13.35	13.30	13.31	13.31	-0.08%	5,799,876
Mar 13, 2025	13.33	13.34	13.30	13.32	13.32	-	5,334,980
Mar 12, 2025	13.34	13.35	13.29	13.32	13.32	0.15%	14,009,864
Mar 11, 2025	13.33	13.34	13.29	13.30	13.30	-0.15%	8,747,272
Mar 10, 2025	13.34	13.35	13.32	13.32	13.32	-0.08%	2,293,521
Mar 7, 2025	13.33	13.39	13.33	13.33	13.33	-	1,524,354
Mar 6, 2025	13.35	13.38	13.33	13.33	13.33	-0.15%	2,572,860
Mar 5, 2025	13.35	13.38	13.35	13.35	13.35	0.15%	5,505,307
Mar 4, 2025	13.35	13.36	13.32	13.33	13.33	-0.22%	3,951,914
Mar 3, 2025	13.34	13.40	13.33	13.36	13.36	0.07%	3,032,393

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.