Get the Stockscreener App
12.94
0.77%
-0.11
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 February 07, 2025, is $12.94.
- Playa Hotels Resorts N V all-time high stock price is $13.14, occurred on February 06, 2025.
- 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 $12.94 now.
- The 52-week high stock price for PLYA is $13.14, representing a 1.58% increase from the current share price, occurred on February 06, 2025.
- The 52-week low stock price for PLYA is $6.95, indicating a -46.29% decrease from the current share price, occurred on August 06, 2024.
- The closing price of Playa Hotels Resorts N V (PLYA) stock in the beginning of 2024 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 |
|---|---|---|---|---|---|
| Feb 07, 2025 | $13.12 | $12.88 | $0.24 | 130,823.0 | -0.77% |
| Feb 06, 2025 | $13.14 | $12.95 | $0.195 | 1,064,299.0 | +1.32% |
| Feb 05, 2025 | $12.93 | $12.77 | $0.16 | 607,632.0 | +0.00% |
| Feb 04, 2025 | $12.99 | $12.68 | $0.31 | 1,733,038.0 | +1.90% |
| Feb 03, 2025 | $12.68 | $12.13 | $0.55 | 1,249,091.0 | +3.10% |
| Jan 31, 2025 | $12.56 | $12.11 | $0.45 | 994,379.0 | -1.84% |
| Jan 30, 2025 | $12.72 | $12.38 | $0.343 | 347,083.0 | +0.08% |
| Jan 29, 2025 | $12.49 | $12.27 | $0.22 | 653,416.0 | +0.81% |
| Jan 28, 2025 | $12.52 | $12.29 | $0.23 | 782,892.0 | +0.90% |
| Jan 27, 2025 | $12.43 | $12.13 | $0.295 | 997,369.0 | +0.16% |
| Jan 24, 2025 | $12.36 | $12.20 | $0.155 | 685,079.0 | -0.89% |
| Jan 23, 2025 | $12.51 | $12.26 | $0.245 | 1,376,226.0 | -0.32% |
| Jan 22, 2025 | $12.51 | $12.26 | $0.245 | 896,048.0 | -0.40% |
| Jan 21, 2025 | $12.55 | $12.31 | $0.245 | 3,769,790.0 | -0.40% |
| Jan 17, 2025 | $12.58 | $12.43 | $0.15 | 525,508.0 | +0.40% |
| Jan 16, 2025 | $12.48 | $12.34 | $0.14 | 873,539.0 | +0.32% |
| Jan 15, 2025 | $12.56 | $12.34 | $0.22 | 1,729,174.0 | +0.40% |
| Jan 14, 2025 | $12.47 | $12.18 | $0.30 | 839,750.0 | +1.23% |
| Jan 13, 2025 | $12.47 | $12.10 | $0.37 | 550,488.0 | -1.53% |
| Jan 10, 2025 | $12.46 | $12.27 | $0.19 | 839,467.0 | -0.56% |
| Jan 08, 2025 | $12.49 | $12.08 | $0.41 | 1,120,752.0 | +2.72% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $13.14 | $12.13 | $1.01 | 4,784,883.0 | +5.63% |
| Jan, 2025 | $12.81 | $12.08 | $0.73 | 21,070,970.0 | -3.08% |
Playa Hotels Resorts N V Stock (PLYA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.70 | $9.38 | $3.32 | 20,997,724.0 | +26.35% |
| Nov, 2024 | $10.13 | $8.49 | $1.64 | 17,380,859.0 | +15.18% |
| Oct, 2024 | $8.95 | $7.58 | $1.37 | 23,166,195.0 | +9.68% |
| Sep, 2024 | $8.16 | $7.30 | $0.855 | 17,043,072.0 | -1.65% |
| Aug, 2024 | $8.44 | $6.95 | $1.49 | 22,507,333.0 | -7.02% |
| Jul, 2024 | $8.81 | $8.05 | $0.76 | 9,554,470.0 | +1.01% |
| Jun, 2024 | $8.65 | $8.18 | $0.475 | 9,869,146.0 | -1.53% |
| May, 2024 | $9.85 | $8.29 | $1.56 | 17,313,681.0 | -5.33% |
| 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% |
0.32%
2.03%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):