Get the Stockscreener App
9.69
0.82%
-0.08
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 November 27, 2024, is $9.69.
- 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 $9.69 now.
- The 52-week high stock price for PLYA is $10.13, representing a 4.54% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for PLYA is $6.95, indicating a -28.28% 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 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 |
|---|---|---|---|---|---|
| Nov 27, 2024 | $9.82 | $9.65 | $0.17 | 240,362.0 | -0.82% |
| Nov 26, 2024 | $9.87 | $9.58 | $0.29 | 826,158.0 | -1.31% |
| Nov 25, 2024 | $9.98 | $9.79 | $0.19 | 1,420,480.0 | +1.85% |
| Nov 22, 2024 | $9.74 | $9.59 | $0.15 | 548,471.0 | +1.46% |
| Nov 21, 2024 | $9.64 | $9.25 | $0.395 | 687,931.0 | +1.05% |
| Nov 20, 2024 | $9.50 | $9.38 | $0.115 | 518,470.0 | -0.32% |
| Nov 19, 2024 | $9.52 | $9.37 | $0.15 | 496,498.0 | +0.11% |
| Nov 18, 2024 | $9.53 | $9.28 | $0.2493 | 1,130,202.0 | +0.11% |
| Nov 15, 2024 | $9.58 | $9.30 | $0.275 | 796,464.0 | -0.21% |
| Nov 14, 2024 | $9.69 | $9.48 | $0.205 | 708,545.0 | -1.86% |
| Nov 13, 2024 | $9.81 | $9.67 | $0.14 | 670,549.0 | -0.62% |
| Nov 12, 2024 | $9.89 | $9.71 | $0.185 | 898,280.0 | -1.61% |
| Nov 11, 2024 | $10.13 | $9.87 | $0.26 | 1,238,180.0 | +0.61% |
| Nov 08, 2024 | $9.88 | $9.60 | $0.285 | 1,545,614.0 | +1.76% |
| Nov 07, 2024 | $9.71 | $9.04 | $0.675 | 1,701,512.0 | +7.32% |
| Nov 06, 2024 | $9.16 | $8.89 | $0.27 | 1,870,954.0 | +4.40% |
| Nov 05, 2024 | $8.73 | $8.58 | $0.15 | 659,916.0 | +0.12% |
| Nov 04, 2024 | $8.65 | $8.49 | $0.16 | 474,336.0 | +0.94% |
| Nov 01, 2024 | $8.62 | $8.50 | $0.12 | 630,254.0 | +0.59% |
| Oct 31, 2024 | $8.87 | $8.45 | $0.42 | 1,278,709.0 | -3.63% |
| Oct 30, 2024 | $8.95 | $8.68 | $0.265 | 982,925.0 | +1.03% |
| Oct 29, 2024 | $8.82 | $8.66 | $0.16 | 803,430.0 | +0.11% |
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 |
|---|---|---|---|---|---|
| Nov, 2024 | $10.13 | $8.49 | $1.64 | 17,303,538.0 | +14.00% |
| 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% |
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% |
0.22%
0.99%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):