Playa Hotels & Resorts N.V. (PLYA) Charts

$13.34

north_east
$0.01 (0.08%)
Day's range
$13.32
Day's range
$13.35

5 DAY PERFORMANCE

+0.08%

1 MONTH PERFORMANCE

-0.07%

3 MONTH PERFORMANCE

+5.45%

6 MONTH PERFORMANCE

+73.02%

YEAR-TO-DATE PERFORMANCE

+5.45%

1 YEAR PERFORMANCE

+38.10%

Playa Hotels & Resorts N.V. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
04/01/2025 $13.33 $13.34 (0.08%) $13.35 $13.32 627,128 $1.73 B
03/31/2025 $13.34 $13.33 (-0.07%) $13.35 $13.32 4.87 M $1.73 B
03/28/2025 $13.33 $13.33 (0%) $13.35 $13.33 1.11 M $1.73 B
03/27/2025 $13.33 $13.33 (0%) $13.35 $13.33 6.14 M $1.73 B
03/26/2025 $13.34 $13.34 (0%) $13.34 $13.33 1.83 M $1.73 B
03/25/2025 $13.31 $13.34 (0.23%) $13.34 $13.31 3.45 M $1.73 B
03/24/2025 $13.33 $13.30 (-0.23%) $13.33 $13.30 26.50 M $1.73 B
03/21/2025 $13.32 $13.33 (0.08%) $13.35 $13.32 5.27 M $1.73 B
03/20/2025 $13.33 $13.31 (-0.15%) $13.33 $13.31 11.07 M $1.73 B
03/19/2025 $13.32 $13.32 (0%) $13.34 $13.30 3.16 M $1.73 B
03/18/2025 $13.32 $13.31 (-0.08%) $13.33 $13.31 1.75 M $1.73 B
03/17/2025 $13.31 $13.30 (-0.08%) $13.33 $13.30 5.04 M $1.73 B
03/14/2025 $13.34 $13.31 (-0.22%) $13.35 $13.30 5.80 M $1.73 B
03/13/2025 $13.33 $13.32 (-0.08%) $13.34 $13.30 5.34 M $1.73 B
03/12/2025 $13.34 $13.32 (-0.15%) $13.35 $13.29 14.01 M $1.73 B
03/11/2025 $13.33 $13.30 (-0.23%) $13.34 $13.29 8.75 M $1.73 B
03/10/2025 $13.34 $13.32 (-0.15%) $13.35 $13.32 2.29 M $1.73 B
03/07/2025 $13.33 $13.33 (0%) $13.39 $13.33 1.52 M $1.73 B
03/06/2025 $13.35 $13.33 (-0.15%) $13.38 $13.33 2.57 M $1.73 B
03/05/2025 $13.35 $13.35 (0%) $13.38 $13.35 5.51 M $1.73 B
03/04/2025 $13.35 $13.33 (-0.15%) $13.36 $13.32 3.95 M $1.73 B
03/03/2025 $13.34 $13.36 (0.15%) $13.40 $13.33 3.03 M $1.73 B
02/28/2025 $13.34 $13.35 (0.07%) $13.38 $13.32 3.06 M $1.73 B
02/27/2025 $13.35 $13.32 (-0.22%) $13.37 $13.32 2.01 M $1.73 B
02/26/2025 $13.31 $13.34 (0.23%) $13.36 $13.31 2.01 M $1.73 B
02/25/2025 $13.32 $13.31 (-0.08%) $13.34 $13.21 5.61 M $1.73 B
02/24/2025 $13.33 $13.31 (-0.15%) $13.34 $13.30 2.24 M $1.73 B
02/21/2025 $13.35 $13.31 (-0.3%) $13.35 $13.30 5.58 M $1.70 B
02/20/2025 $13.35 $13.34 (-0.07%) $13.35 $13.32 2.70 M $1.71 B
02/19/2025 $13.33 $13.34 (0.08%) $13.35 $13.32 1.97 M $1.71 B
02/18/2025 $13.36 $13.32 (-0.3%) $13.36 $13.31 1.60 M $1.70 B
02/14/2025 $13.35 $13.35 (0%) $13.38 $13.35 1.98 M $1.71 B
02/13/2025 $13.32 $13.37 (0.38%) $13.38 $13.27 3.60 M $1.71 B
02/12/2025 $13.26 $13.28 (0.15%) $13.32 $13.25 3.08 M $1.70 B
02/11/2025 $13.23 $13.29 (0.45%) $13.29 $13.22 12.94 M $1.70 B
02/10/2025 $13.26 $13.24 (-0.15%) $13.27 $13.18 64.10 M $1.69 B
02/07/2025 $13.12 $12.94 (-1.37%) $13.12 $12.84 1.71 M $1.66 B
02/06/2025 $12.95 $13.05 (0.77%) $13.15 $12.95 1.20 M $1.67 B
02/05/2025 $12.84 $12.88 (0.31%) $12.93 $12.77 927,771 $1.65 B
02/04/2025 $12.83 $12.88 (0.39%) $12.99 $12.68 1.75 M $1.65 B
02/03/2025 $12.26 $12.64 (3.1%) $12.68 $12.13 1.26 M $1.62 B
01/31/2025 $12.51 $12.26 (-2%) $12.56 $12.11 1.03 M $1.57 B
01/30/2025 $12.55 $12.49 (-0.48%) $12.72 $12.38 352,933 $1.60 B
01/29/2025 $12.38 $12.48 (0.81%) $12.49 $12.27 691,818 $1.60 B
01/28/2025 $12.31 $12.38 (0.57%) $12.52 $12.29 801,616 $1.58 B
01/27/2025 $12.16 $12.27 (0.9%) $12.43 $12.14 1.06 M $1.57 B
01/24/2025 $12.33 $12.25 (-0.65%) $12.36 $12.20 692,726 $1.57 B
01/23/2025 $12.38 $12.36 (-0.16%) $12.51 $12.26 1.67 M $1.58 B
01/22/2025 $12.46 $12.40 (-0.48%) $12.51 $12.26 1.44 M $1.59 B
01/21/2025 $12.41 $12.45 (0.32%) $12.56 $12.31 3.79 M $1.59 B
01/17/2025 $12.53 $12.50 (-0.24%) $12.58 $12.43 833,000 $1.60 B
01/16/2025 $12.48 $12.45 (-0.24%) $12.48 $12.34 877,400 $1.59 B
01/15/2025 $12.53 $12.41 (-0.96%) $12.56 $12.34 1.82 M $1.59 B
01/14/2025 $12.24 $12.36 (0.98%) $12.48 $12.18 1.12 M $1.58 B
01/13/2025 $12.38 $12.21 (-1.37%) $12.47 $12.10 1.06 M $1.56 B
01/10/2025 $12.33 $12.40 (0.57%) $12.46 $12.27 839,878 $1.59 B
01/08/2025 $12.08 $12.47 (3.23%) $12.49 $12.08 1.25 M $1.60 B
01/07/2025 $12.42 $12.14 (-2.25%) $12.57 $12.11 1.50 M $1.55 B
01/06/2025 $12.68 $12.55 (-1.03%) $12.81 $12.53 733,615 $1.61 B
01/03/2025 $12.54 $12.66 (0.96%) $12.68 $12.36 1.32 M $1.62 B
01/02/2025 $12.67 $12.52 (-1.18%) $12.67 $12.38 747,100 $1.60 B