loading

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 March 14, 2025, is $13.32.
  • Playa Hotels Resorts N V all-time high stock price is $13.40, occurred on March 03, 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 $13.32 now.
  • The 52-week high stock price for PLYA is $13.40, representing a 0.60% increase from the current share price, occurred on March 03, 2025.
  • The 52-week low stock price for PLYA is $6.95, indicating a -47.82% 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:
Date High Low High - Low Volume % Change
Mar 14, 2025 $13.35 $13.30 $0.05 3,195,461.0 +0.04%
Mar 13, 2025 $13.34 $13.30 $0.04 4,348,971.0 +0.00%
Mar 12, 2025 $13.35 $13.29 $0.06 11,998,731.0 +0.15%
Mar 11, 2025 $13.34 $13.29 $0.049 8,742,304.0 -0.15%
Mar 10, 2025 $13.35 $13.32 $0.03 2,293,421.0 -0.08%
Mar 07, 2025 $13.38 $13.32 $0.06 1,519,090.0 +0.00%
Mar 06, 2025 $13.38 $13.33 $0.045 2,569,513.0 -0.15%
Mar 05, 2025 $13.38 $13.35 $0.03 5,486,171.0 +0.15%
Mar 04, 2025 $13.35 $13.33 $0.02 716,437.0 -0.22%
Mar 03, 2025 $13.40 $13.33 $0.07 3,030,561.0 +0.07%
Feb 28, 2025 $13.38 $13.32 $0.06 3,058,734.0 +0.23%
Feb 27, 2025 $13.37 $13.32 $0.05 2,005,744.0 -0.15%
Feb 26, 2025 $13.36 $13.31 $0.05 2,000,053.0 +0.23%
Feb 25, 2025 $13.34 $13.21 $0.13 5,543,012.0 +0.04%
Feb 24, 2025 $13.34 $13.30 $0.04 2,210,285.0 -0.04%
Feb 21, 2025 $13.35 $13.30 $0.05 5,133,451.0 -0.22%
Feb 20, 2025 $13.35 $13.32 $0.03 2,656,017.0 +0.00%
Feb 19, 2025 $13.35 $13.32 $0.03 1,949,633.0 +0.15%
Feb 18, 2025 $13.36 $13.31 $0.05 1,490,620.0 -0.22%
Feb 14, 2025 $13.38 $13.35 $0.03 1,978,000.0 -0.15%
Feb 13, 2025 $13.38 $13.27 $0.11 3,601,027.0 +0.68%
Feb 12, 2025 $13.32 $13.25 $0.07 3,077,784.0 -0.08%

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
Mar, 2025 $13.40 $13.29 $0.11 43,900,660.0 -0.19%
Feb, 2025 $13.38 $12.13 $1.25 116,028,795.0 +8.89%
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%
$5.625
price up icon 2.77%
$17.09
price up icon 5.26%
resorts_casinos RRR
$44.67
price up icon 4.64%
resorts_casinos HGV
$34.76
price up icon 3.13%
resorts_casinos BYD
$67.73
price up icon 2.64%
resorts_casinos CZR
$28.12
price up icon 5.71%
Cap:     |  Volume (24h):