Get the Stockscreener App
12.66
1.12%
0.14
After Hours:
12.69
0.03
+0.24%
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 January 03, 2025, is $12.66.
- Playa Hotels Resorts N V all-time high stock price is $12.72, occurred on December 31, 2024.
- 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 $12.66 now.
- The 52-week high stock price for PLYA is $12.72, representing a 0.47% increase from the current share price, occurred on December 31, 2024.
- The 52-week low stock price for PLYA is $6.95, indicating a -45.10% 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 |
|---|---|---|---|---|---|
| Jan 03, 2025 | $12.68 | $12.36 | $0.32 | 1,316,191.0 | +1.12% |
| Jan 02, 2025 | $12.67 | $12.38 | $0.29 | 733,205.0 | -1.03% |
| Dec 31, 2024 | $12.72 | $12.36 | $0.36 | 838,681.0 | +2.26% |
| Dec 30, 2024 | $12.40 | $11.98 | $0.415 | 693,485.0 | +0.32% |
| Dec 27, 2024 | $12.43 | $12.13 | $0.295 | 1,234,197.0 | +0.57% |
| Dec 26, 2024 | $12.33 | $12.12 | $0.21 | 631,417.0 | +0.08% |
| Dec 24, 2024 | $12.43 | $12.09 | $0.34 | 1,090,112.0 | -0.81% |
| Dec 23, 2024 | $12.70 | $11.44 | $1.26 | 5,232,958.0 | +28.51% |
| Dec 20, 2024 | $9.73 | $9.48 | $0.255 | 525,689.0 | +0.84% |
| Dec 19, 2024 | $9.71 | $9.38 | $0.325 | 507,599.0 | -0.83% |
| Dec 18, 2024 | $10.20 | $9.55 | $0.645 | 328,904.0 | -4.57% |
| Dec 17, 2024 | $10.18 | $9.99 | $0.185 | 431,374.0 | -0.69% |
| Dec 16, 2024 | $10.40 | $9.78 | $0.625 | 923,451.0 | +0.20% |
| Dec 13, 2024 | $10.23 | $9.80 | $0.426 | 1,189,432.0 | -0.30% |
| Dec 12, 2024 | $10.38 | $10.10 | $0.28 | 414,292.0 | -0.59% |
| Dec 11, 2024 | $10.28 | $10.06 | $0.215 | 561,478.0 | +1.90% |
| Dec 10, 2024 | $10.09 | $9.78 | $0.305 | 575,362.0 | +1.42% |
| Dec 09, 2024 | $10.11 | $9.87 | $0.24 | 869,150.0 | -2.08% |
| Dec 06, 2024 | $10.34 | $10.04 | $0.292 | 723,438.0 | -1.46% |
| Dec 05, 2024 | $10.32 | $10.21 | $0.11 | 626,010.0 | +0.39% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $12.68 | $12.36 | $0.32 | 3,365,587.0 | +0.08% |
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% |
0.42%
2.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):