5 DAY PERFORMANCE
+0.07%
1 MONTH PERFORMANCE
+0.37%
3 MONTH PERFORMANCE
+0.82%
6 MONTH PERFORMANCE
+38.91%
YEAR-TO-DATE PERFORMANCE
+6.40%
1 YEAR PERFORMANCE
+59.67%
Playa Hotels & Resorts N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/27/2025 | $13.45 | $13.46 (0.07%) | $13.46 | $13.44 | 2.32 M | $1.65 B |
| 05/23/2025 | $13.43 | $13.45 (0.15%) | $13.45 | $13.43 | 364.30 K | $1.65 B |
| 05/22/2025 | $13.44 | $13.44 (0%) | $13.45 | $13.44 | 483.00 K | $1.65 B |
| 05/21/2025 | $13.44 | $13.44 (0%) | $13.45 | $13.44 | 632.50 K | $1.65 B |
| 05/20/2025 | $13.44 | $13.44 (0%) | $13.45 | $13.43 | 380.70 K | $1.65 B |
| 05/19/2025 | $13.43 | $13.44 (0.07%) | $13.45 | $13.43 | 2.61 M | $1.65 B |
| 05/16/2025 | $13.45 | $13.44 (-0.07%) | $13.45 | $13.43 | 2.59 M | $1.65 B |
| 05/15/2025 | $13.43 | $13.44 (0.07%) | $13.45 | $13.43 | 870.10 K | $1.65 B |
| 05/14/2025 | $13.43 | $13.44 (0.07%) | $13.44 | $13.42 | 603.44 K | $1.65 B |
| 05/13/2025 | $13.43 | $13.43 (0%) | $13.44 | $13.43 | 1.57 M | $1.65 B |
| 05/12/2025 | $13.44 | $13.43 (-0.07%) | $13.45 | $13.43 | 1.97 M | $1.65 B |
| 05/09/2025 | $13.44 | $13.44 (0%) | $13.44 | $13.42 | 255.40 K | $1.65 B |
| 05/08/2025 | $13.44 | $13.43 (-0.07%) | $13.45 | $13.43 | 356.50 K | $1.65 B |
| 05/07/2025 | $13.43 | $13.43 (0%) | $13.45 | $13.43 | 463.42 K | $1.65 B |
| 05/06/2025 | $13.43 | $13.43 (0%) | $13.44 | $13.43 | 507.52 K | $1.65 B |
| 05/05/2025 | $13.44 | $13.44 (0%) | $13.44 | $13.42 | 497.71 K | $1.65 B |
| 05/02/2025 | $13.44 | $13.43 (-0.07%) | $13.44 | $13.43 | 1.83 M | $1.65 B |
| 05/01/2025 | $13.41 | $13.43 (0.15%) | $13.43 | $13.41 | 4.16 M | $1.74 B |
| 04/30/2025 | $13.41 | $13.42 (0.07%) | $13.43 | $13.40 | 2.91 M | $1.74 B |
| 04/29/2025 | $13.42 | $13.42 (0%) | $13.43 | $13.40 | 1.89 M | $1.74 B |
| 04/28/2025 | $13.42 | $13.41 (-0.07%) | $13.43 | $13.40 | 3.66 M | $1.74 B |
| 04/25/2025 | $13.43 | $13.43 (0%) | $13.44 | $13.42 | 3.29 M | $1.74 B |
| 04/24/2025 | $13.42 | $13.44 (0.15%) | $13.44 | $13.42 | 2.47 M | $1.74 B |
| 04/23/2025 | $13.42 | $13.43 (0.07%) | $13.43 | $13.40 | 6.21 M | $1.74 B |
| 04/22/2025 | $13.40 | $13.41 (0.07%) | $13.44 | $13.40 | 5.66 M | $1.74 B |
| 04/21/2025 | $13.41 | $13.39 (-0.15%) | $13.42 | $13.38 | 1.83 M | $1.74 B |
| 04/17/2025 | $13.40 | $13.41 (0.07%) | $13.42 | $13.40 | 807.90 K | $1.74 B |
| 04/16/2025 | $13.41 | $13.42 (0.07%) | $13.43 | $13.39 | 2.04 M | $1.74 B |
| 04/15/2025 | $13.40 | $13.42 (0.15%) | $13.42 | $13.38 | 3.40 M | $1.74 B |
| 04/14/2025 | $13.39 | $13.39 (0%) | $13.41 | $13.37 | 1.73 M | $1.74 B |
| 04/11/2025 | $13.35 | $13.38 (0.22%) | $13.38 | $13.33 | 1.92 M | $1.74 B |
| 04/10/2025 | $13.32 | $13.34 (0.15%) | $13.38 | $13.31 | 1.68 M | $1.73 B |
| 04/09/2025 | $13.29 | $13.34 (0.38%) | $13.43 | $13.26 | 6.44 M | $1.73 B |
| 04/08/2025 | $13.26 | $13.31 (0.38%) | $13.35 | $13.26 | 4.77 M | $1.73 B |
| 04/07/2025 | $13.21 | $13.20 (-0.08%) | $13.40 | $13.15 | 10.58 M | $1.71 B |
| 04/04/2025 | $13.32 | $13.26 (-0.45%) | $13.33 | $13.15 | 7.69 M | $1.72 B |
| 04/03/2025 | $13.34 | $13.33 (-0.07%) | $13.35 | $13.32 | 4.65 M | $1.73 B |
| 04/02/2025 | $13.34 | $13.34 (0%) | $13.35 | $13.33 | 1.63 M | $1.73 B |
| 04/01/2025 | $13.33 | $13.34 (0.08%) | $13.35 | $13.32 | 1.44 M | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
