Get the Stockscreener App
8.81
1.23%
-0.11
After Hours:
8.81
Playa Hotels & Resorts N.V. Stock (PLYA) Price History
The historical daily chart and data for Playa Hotels & Resorts N.V. stock (PLYA), show that the latest closing stock price as of May 09, 2024, is $8.81.
- Playa Hotels & Resorts N.V. all-time high stock price is $12.27, occurred on July 03, 2017.
- The lowest Playa Hotels & Resorts N.V. stock price recorded was $0.00 on November 16, 2020. Since then, Playa Hotels & Resorts N.V.'s stock price has risen over to $8.81 now.
- The 52-week high stock price for PLYA is $9.8499, representing a 11.80% increase from the current share price, occurred on May 07, 2024.
- The 52-week low stock price for PLYA is $6.875, indicating a -21.96% decrease from the current share price, occurred on October 20, 2023.
- The closing price of Playa Hotels & Resorts N.V. (PLYA) stock in the beginning of 2023 was $8.07. The stock closed the year at $6.53, a loss of over -19.08% for the year.
The table below shows more information about PLYA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2024 | $8.90 | $8.70 | $0.202 | 1,134,698.0 | -1.23% |
| May 08, 2024 | $9.21 | $8.91 | $0.30 | 567,393.0 | -3.46% |
| May 07, 2024 | $9.85 | $9.16 | $0.6899 | 1,028,370.0 | -2.01% |
| May 06, 2024 | $9.50 | $9.27 | $0.23 | 972,871.0 | +1.45% |
| May 03, 2024 | $9.33 | $9.21 | $0.125 | 509,634.0 | +0.92% |
| May 02, 2024 | $9.27 | $9.10 | $0.175 | 629,010.0 | +1.43% |
| May 01, 2024 | $9.24 | $8.95 | $0.29 | 592,929.0 | +0.89% |
| Apr 30, 2024 | $9.13 | $8.96 | $0.175 | 543,904.0 | -1.64% |
| Apr 29, 2024 | $9.18 | $9.03 | $0.145 | 351,877.0 | +1.10% |
| Apr 26, 2024 | $9.17 | $9.05 | $0.12 | 192,317.0 | -0.98% |
| Apr 25, 2024 | $9.18 | $9.03 | $0.15 | 291,413.0 | -0.22% |
| Apr 24, 2024 | $9.37 | $9.13 | $0.24 | 615,648.0 | -0.43% |
| Apr 23, 2024 | $9.21 | $8.89 | $0.3199 | 443,286.0 | +2.79% |
| Apr 22, 2024 | $9.07 | $8.94 | $0.14 | 364,446.0 | -0.44% |
| Apr 19, 2024 | $9.01 | $8.87 | $0.14 | 437,800.0 | +1.35% |
| Apr 18, 2024 | $9.04 | $8.86 | $0.185 | 681,709.0 | -1.44% |
| Apr 17, 2024 | $9.27 | $9.00 | $0.27 | 300,999.0 | -1.96% |
| Apr 16, 2024 | $9.23 | $9.08 | $0.1466 | 379,521.0 | -0.33% |
| Apr 15, 2024 | $9.38 | $9.19 | $0.195 | 445,502.0 | -0.54% |
| Apr 12, 2024 | $9.43 | $9.23 | $0.20 | 477,380.0 | -2.42% |
| Apr 11, 2024 | $9.53 | $9.36 | $0.165 | 650,751.0 | +0.64% |
| Apr 10, 2024 | $9.48 | $9.37 | $0.115 | 375,333.0 | -1.26% |
Playa Hotels & Resorts N.V. Stock (PLYA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Playa Hotels & Resorts N.V. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PLYA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Playa Hotels & Resorts N.V. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Playa Hotels & Resorts N.V. Stock (PLYA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $9.85 | $8.70 | $1.15 | 6,569,603.0 | -2.11% |
| Apr, 2024 | $9.79 | $8.86 | $0.93 | 12,101,879.0 | -7.22% |
| Mar, 2024 | $9.84 | $9.09 | $0.755 | 15,858,139.0 | +5.55% |
| Feb, 2024 | $9.40 | $8.25 | $1.15 | 11,394,940.0 | +10.72% |
| Jan, 2024 | $8.67 | $7.95 | $0.72 | 11,698,030.0 | -4.05% |
Playa Hotels & Resorts N.V. Stock (PLYA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.82 | $7.29 | $1.53 | 10,268,151.0 | +14.57% |
| Nov, 2023 | $7.89 | $6.91 | $0.99 | 16,667,743.0 | +4.43% |
| Oct, 2023 | $7.36 | $6.88 | $0.4849 | 13,043,412.0 | -0.14% |
| Sep, 2023 | $7.58 | $7.01 | $0.575 | 18,597,188.0 | -2.95% |
| Aug, 2023 | $8.17 | $7.11 | $1.06 | 43,446,258.0 | -8.58% |
| Jul, 2023 | $8.53 | $7.77 | $0.755 | 30,258,699.0 | +0.25% |
| Jun, 2023 | $9.61 | $7.79 | $1.81 | 21,997,047.0 | -8.44% |
| May, 2023 | $9.77 | $8.69 | $1.08 | 23,926,306.0 | -4.51% |
| Apr, 2023 | $9.66 | $8.88 | $0.7756 | 18,323,489.0 | -3.02% |
| Mar, 2023 | $9.73 | $8.41 | $1.32 | 41,126,635.0 | +7.62% |
| Feb, 2023 | $9.04 | $7.47 | $1.58 | 30,366,260.0 | +17.68% |
| Jan, 2023 | $7.64 | $6.13 | $1.51 | 27,116,253.0 | +16.08% |
Playa Hotels & Resorts N.V. Stock (PLYA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $6.59 | $5.71 | $0.8838 | 26,092,458.0 | +6.18% |
| Nov, 2022 | $6.35 | $5.62 | $0.73 | 31,326,879.0 | -0.32% |
| Oct, 2022 | $6.28 | $5.34 | $0.935 | 27,988,727.0 | +6.01% |
| Sep, 2022 | $6.71 | $5.71 | $0.995 | 28,466,252.0 | -11.28% |
| Aug, 2022 | $7.49 | $6.54 | $0.945 | 26,403,096.0 | -4.37% |
| Jul, 2022 | $7.00 | $6.22 | $0.7799 | 18,063,250.0 | -0.15% |
| Jun, 2022 | $9.51 | $6.46 | $3.05 | 36,746,667.0 | -20.49% |
| May, 2022 | $9.58 | $7.31 | $2.27 | 43,220,795.0 | -8.47% |
| Apr, 2022 | $9.70 | $7.66 | $2.04 | 22,088,330.0 | +9.13% |
| Mar, 2022 | $9.81 | $8.15 | $1.66 | 32,976,899.0 | -8.47% |
| Feb, 2022 | $9.49 | $7.42 | $2.07 | 30,095,810.0 | +23.85% |
| Jan, 2022 | $8.28 | $6.91 | $1.37 | 22,804,227.0 | -4.39% |
1.51%
0.55%
Cap:
|
Volume (24h):