-
5 DAY PERFORMANCE
+3.23% -
1 MONTH PERFORMANCE
+4.58% -
3 MONTH PERFORMANCE
-1.72% -
6 MONTH PERFORMANCE
-16.05% -
YEAR-TO-DATE PERFORMANCE
-7.51% -
1 YEAR PERFORMANCE
+13.48%
Playa Hotels & Resorts N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $7.85 | $7.99 (1.78%) | $8.05 | $7.85 | 785,032 | $1.06 B |
| 10/03/2024 | $7.86 | $7.76 (-1.27%) | $7.92 | $7.75 | 822,815 | $1.03 B |
| 10/02/2024 | $7.65 | $7.89 (3.14%) | $7.95 | $7.65 | 854,300 | $1.04 B |
| 10/01/2024 | $7.73 | $7.71 (-0.26%) | $7.74 | $7.58 | 810,900 | $1.02 B |
| 09/30/2024 | $7.79 | $7.75 (-0.51%) | $7.79 | $7.66 | 956,500 | $1.03 B |
| 09/27/2024 | $7.91 | $7.80 (-1.39%) | $7.95 | $7.77 | 776,100 | $1.03 B |
| 09/26/2024 | $7.87 | $7.84 (-0.38%) | $7.88 | $7.78 | 446,200 | $1.04 B |
| 09/25/2024 | $7.94 | $7.76 (-2.27%) | $7.94 | $7.74 | 694,100 | $1.03 B |
| 09/24/2024 | $7.83 | $7.95 (1.53%) | $8.00 | $7.83 | 468,603 | $1.05 B |
| 09/23/2024 | $8.03 | $7.82 (-2.62%) | $8.08 | $7.80 | 544,443 | $1.04 B |
| 09/20/2024 | $7.97 | $7.97 (0%) | $7.99 | $7.88 | 1.25 M | $1.06 B |
| 09/19/2024 | $7.91 | $8.00 (1.14%) | $8.16 | $7.84 | 1.06 M | $1.06 B |
| 09/18/2024 | $7.76 | $7.75 (-0.13%) | $7.85 | $7.66 | 1.30 M | $1.03 B |
| 09/17/2024 | $7.71 | $7.74 (0.39%) | $7.81 | $7.65 | 735,200 | $1.02 B |
| 09/16/2024 | $7.83 | $7.67 (-2.04%) | $7.85 | $7.60 | 443,800 | $1.02 B |
| 09/13/2024 | $7.71 | $7.77 (0.78%) | $7.80 | $7.67 | 1.06 M | $1.03 B |
| 09/12/2024 | $7.57 | $7.64 (0.92%) | $7.65 | $7.47 | 906,027 | $1.01 B |
| 09/11/2024 | $7.39 | $7.54 (2.03%) | $7.56 | $7.31 | 986,900 | $998.50 M |
| 09/10/2024 | $7.50 | $7.45 (-0.67%) | $7.50 | $7.34 | 660,600 | $986.58 M |
| 09/09/2024 | $7.63 | $7.50 (-1.7%) | $7.71 | $7.48 | 763,600 | $993.20 M |
| 09/06/2024 | $7.65 | $7.64 (-0.13%) | $7.75 | $7.60 | 852,505 | $1.01 B |
| 09/05/2024 | $7.72 | $7.65 (-0.91%) | $7.76 | $7.60 | 780,546 | $1.01 B |
| 09/04/2024 | $7.66 | $7.71 (0.65%) | $7.80 | $7.66 | 1.98 M | $1.02 B |
| 09/03/2024 | $7.82 | $7.69 (-1.66%) | $7.86 | $7.65 | 711,800 | $1.02 B |
| 08/30/2024 | $7.82 | $7.88 (0.77%) | $7.89 | $7.74 | 1.70 M | $1.04 B |
| 08/29/2024 | $7.70 | $7.81 (1.43%) | $7.86 | $7.70 | 548,326 | $1.03 B |
| 08/28/2024 | $7.70 | $7.64 (-0.78%) | $7.78 | $7.63 | 771,400 | $1.01 B |
| 08/27/2024 | $7.69 | $7.77 (1.04%) | $7.84 | $7.67 | 495,945 | $1.03 B |
| 08/26/2024 | $7.72 | $7.70 (-0.26%) | $7.82 | $7.70 | 499,100 | $1.02 B |
| 08/23/2024 | $7.60 | $7.64 (0.53%) | $7.78 | $7.60 | 899,600 | $1.01 B |
| 08/22/2024 | $7.64 | $7.54 (-1.31%) | $7.73 | $7.54 | 428,600 | $998.50 M |
| 08/21/2024 | $7.50 | $7.65 (2%) | $7.69 | $7.49 | 715,600 | $1.01 B |
| 08/20/2024 | $7.56 | $7.47 (-1.19%) | $7.62 | $7.47 | 576,500 | $989.23 M |
| 08/19/2024 | $7.41 | $7.58 (2.29%) | $7.65 | $7.39 | 817,107 | $1.00 B |
| 08/16/2024 | $7.44 | $7.37 (-0.94%) | $7.47 | $7.35 | 1.22 M | $975.98 M |
| 08/15/2024 | $7.47 | $7.42 (-0.67%) | $7.51 | $7.39 | 1.69 M | $982.61 M |
| 08/14/2024 | $7.17 | $7.33 (2.23%) | $7.37 | $7.16 | 1.28 M | $970.69 M |
| 08/13/2024 | $7.30 | $7.36 (0.82%) | $7.37 | $7.18 | 970,300 | $974.66 M |
| 08/12/2024 | $7.46 | $7.24 (-2.95%) | $7.47 | $7.22 | 918,400 | $958.77 M |
| 08/09/2024 | $7.30 | $7.47 (2.33%) | $7.48 | $7.30 | 1.02 M | $989.23 M |
| 08/08/2024 | $7.30 | $7.37 (0.96%) | $7.42 | $7.18 | 1.26 M | $975.98 M |
| 08/07/2024 | $7.65 | $7.30 (-4.58%) | $7.65 | $7.28 | 1.43 M | $966.71 M |
| 08/06/2024 | $7.59 | $7.53 (-0.79%) | $8.02 | $6.95 | 2.30 M | $997.17 M |
| 08/05/2024 | $7.55 | $7.64 (1.19%) | $7.96 | $7.46 | 1.49 M | $1.01 B |
| 08/02/2024 | $8.08 | $7.77 (-3.84%) | $8.11 | $7.76 | 1.53 M | $1.03 B |
| 08/01/2024 | $8.44 | $8.28 (-1.9%) | $8.44 | $8.19 | 557,911 | $1.13 B |
| 07/31/2024 | $8.68 | $8.48 (-2.3%) | $8.68 | $8.44 | 393,905 | $1.16 B |
| 07/30/2024 | $8.50 | $8.60 (1.18%) | $8.66 | $8.47 | 466,700 | $1.18 B |
| 07/29/2024 | $8.37 | $8.50 (1.55%) | $8.56 | $8.37 | 210,310 | $1.16 B |
| 07/26/2024 | $8.48 | $8.44 (-0.47%) | $8.53 | $8.39 | 516,500 | $1.15 B |
| 07/25/2024 | $8.38 | $8.44 (0.72%) | $8.54 | $8.25 | 866,700 | $1.15 B |
| 07/24/2024 | $8.53 | $8.32 (-2.46%) | $8.55 | $8.31 | 307,100 | $1.14 B |
| 07/23/2024 | $8.61 | $8.60 (-0.12%) | $8.65 | $8.56 | 265,213 | $1.18 B |
| 07/22/2024 | $8.60 | $8.62 (0.23%) | $8.70 | $8.57 | 313,860 | $1.18 B |
| 07/19/2024 | $8.59 | $8.56 (-0.35%) | $8.63 | $8.55 | 218,202 | $1.17 B |
| 07/18/2024 | $8.67 | $8.60 (-0.81%) | $8.78 | $8.59 | 344,849 | $1.18 B |
| 07/17/2024 | $8.75 | $8.70 (-0.57%) | $8.81 | $8.66 | 448,532 | $1.19 B |
| 07/16/2024 | $8.59 | $8.77 (2.1%) | $8.81 | $8.59 | 481,312 | $1.20 B |
| 07/15/2024 | $8.48 | $8.56 (0.94%) | $8.62 | $8.44 | 254,762 | $1.17 B |
| 07/12/2024 | $8.55 | $8.47 (-0.94%) | $8.57 | $8.45 | 484,580 | $1.16 B |
| 07/11/2024 | $8.39 | $8.47 (0.95%) | $8.53 | $8.38 | 447,236 | $1.16 B |
| 07/10/2024 | $8.11 | $8.36 (3.08%) | $8.38 | $8.08 | 520,407 | $1.14 B |
| 07/09/2024 | $8.20 | $8.06 (-1.71%) | $8.21 | $8.06 | 372,096 | $1.10 B |
| 07/08/2024 | $8.19 | $8.18 (-0.12%) | $8.25 | $8.18 | 337,346 | $1.12 B |
| 07/05/2024 | $8.12 | $8.14 (0.25%) | $8.18 | $8.10 | 672,149 | $1.11 B |