-
5 DAY PERFORMANCE
+0.63% -
1 MONTH PERFORMANCE
+10.66% -
3 MONTH PERFORMANCE
+24.84% -
6 MONTH PERFORMANCE
+12.09% -
YEAR-TO-DATE PERFORMANCE
+10.40% -
1 YEAR PERFORMANCE
+24.03%
Playa Hotels & Resorts N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $9.51 | $9.55 (0.42%) | $9.63 | $9.25 | 172,375 | |
| 11/20/2024 | $9.47 | $9.48 (0.11%) | $9.50 | $9.39 | 593,308 | $1.21 B |
| 11/19/2024 | $9.43 | $9.51 (0.85%) | $9.52 | $9.37 | 532,721 | $1.22 B |
| 11/18/2024 | $9.45 | $9.50 (0.53%) | $9.53 | $9.28 | 1.41 M | $1.22 B |
| 11/15/2024 | $9.51 | $9.49 (-0.21%) | $9.58 | $9.31 | 799,800 | $1.21 B |
| 11/14/2024 | $9.62 | $9.51 (-1.14%) | $9.69 | $9.49 | 743,939 | $1.22 B |
| 11/13/2024 | $9.73 | $9.69 (-0.41%) | $9.81 | $9.67 | 1.76 M | $1.24 B |
| 11/12/2024 | $9.89 | $9.75 (-1.42%) | $9.89 | $9.71 | 935,632 | $1.25 B |
| 11/11/2024 | $9.93 | $9.91 (-0.2%) | $10.13 | $9.87 | 1.46 M | $1.27 B |
| 11/08/2024 | $9.61 | $9.85 (2.5%) | $9.88 | $9.60 | 2.09 M | $1.26 B |
| 11/07/2024 | $9.05 | $9.68 (6.96%) | $9.72 | $9.04 | 1.73 M | $1.24 B |
| 11/06/2024 | $9.00 | $9.02 (0.22%) | $9.16 | $8.89 | 2.41 M | $1.15 B |
| 11/05/2024 | $8.62 | $8.64 (0.23%) | $8.73 | $8.58 | 665,300 | $1.11 B |
| 11/04/2024 | $8.60 | $8.63 (0.35%) | $8.65 | $8.49 | 743,025 | $1.10 B |
| 11/01/2024 | $8.53 | $8.55 (0.23%) | $8.62 | $8.50 | 834,000 | $1.13 B |
| 10/31/2024 | $8.87 | $8.50 (-4.17%) | $8.87 | $8.45 | 1.28 M | $1.13 B |
| 10/30/2024 | $8.72 | $8.82 (1.15%) | $8.95 | $8.68 | 994,942 | $1.17 B |
| 10/29/2024 | $8.69 | $8.73 (0.46%) | $8.82 | $8.66 | 811,210 | $1.16 B |
| 10/28/2024 | $8.77 | $8.72 (-0.57%) | $8.80 | $8.71 | 2.82 M | $1.15 B |
| 10/25/2024 | $8.59 | $8.70 (1.28%) | $8.71 | $8.57 | 727,100 | $1.15 B |
| 10/24/2024 | $8.48 | $8.59 (1.3%) | $8.60 | $8.48 | 783,800 | $1.14 B |
| 10/23/2024 | $8.56 | $8.48 (-0.93%) | $8.62 | $8.43 | 696,919 | $1.12 B |
| 10/22/2024 | $8.63 | $8.64 (0.12%) | $8.71 | $8.55 | 783,905 | $1.14 B |
| 10/21/2024 | $8.75 | $8.63 (-1.37%) | $8.82 | $8.49 | 912,600 | $1.14 B |
| 10/18/2024 | $8.78 | $8.74 (-0.46%) | $8.78 | $8.65 | 855,722 | $1.16 B |
| 10/17/2024 | $8.75 | $8.74 (-0.11%) | $8.82 | $8.69 | 956,300 | $1.16 B |
| 10/16/2024 | $8.50 | $8.75 (2.94%) | $8.77 | $8.41 | 759,010 | $1.16 B |
| 10/15/2024 | $8.33 | $8.41 (0.96%) | $8.46 | $8.29 | 723,331 | $1.11 B |
| 10/14/2024 | $8.27 | $8.31 (0.48%) | $8.32 | $8.22 | 708,563 | $1.10 B |
| 10/11/2024 | $8.15 | $8.29 (1.72%) | $8.30 | $8.15 | 888,822 | $1.10 B |
| 10/10/2024 | $7.92 | $8.15 (2.9%) | $8.16 | $7.91 | 1.15 M | $1.08 B |
| 10/09/2024 | $7.93 | $7.96 (0.38%) | $8.02 | $7.80 | 1.75 M | $1.05 B |
| 10/08/2024 | $7.84 | $7.92 (1.02%) | $7.92 | $7.70 | 2.07 M | $1.05 B |
| 10/07/2024 | $7.97 | $7.83 (-1.76%) | $8.04 | $7.81 | 1.54 M | $1.04 B |
| 10/04/2024 | $7.85 | $7.99 (1.78%) | $8.05 | $7.85 | 796,900 | $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 |