Playa Hotels & Resorts N.... (PLYA)
13.31
-0.01 (-0.08%)
At close: Mar 11, 2025, 3:59 PM
13.27
-0.28%
After-hours: Mar 11, 2025, 07:34 PM EDT
PLYA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 13.34 | 13.35 | 13.32 | 13.32 | -0.01 | -0.08% | 2,293,421 |
| Mar 7, 2025 | 13.33 | 13.39 | 13.33 | 13.33 | 0.00 | 0.00% | 1,524,400 |
| Mar 6, 2025 | 13.35 | 13.38 | 13.33 | 13.33 | -0.02 | -0.15% | 2,572,900 |
| Mar 5, 2025 | 13.35 | 13.38 | 13.35 | 13.35 | 0.02 | 0.15% | 5,505,307 |
| Mar 4, 2025 | 13.35 | 13.36 | 13.32 | 13.33 | -0.03 | -0.22% | 3,951,914 |
| Mar 3, 2025 | 13.34 | 13.40 | 13.33 | 13.36 | 0.01 | 0.07% | 3,032,400 |
| Feb 28, 2025 | 13.34 | 13.38 | 13.32 | 13.35 | 0.03 | 0.23% | 3,061,888 |
| Feb 27, 2025 | 13.35 | 13.37 | 13.32 | 13.32 | -0.02 | -0.15% | 2,006,145 |
| Feb 26, 2025 | 13.31 | 13.36 | 13.31 | 13.34 | 0.03 | 0.23% | 2,007,671 |
| Feb 25, 2025 | 13.32 | 13.34 | 13.21 | 13.31 | 0.00 | 0.00% | 5,609,500 |
| Feb 24, 2025 | 13.33 | 13.34 | 13.30 | 13.31 | 0.00 | 0.00% | 2,241,100 |
| Feb 21, 2025 | 13.35 | 13.35 | 13.30 | 13.31 | -0.03 | -0.22% | 5,583,506 |
| Feb 20, 2025 | 13.35 | 13.35 | 13.32 | 13.34 | 0.00 | 0.00% | 2,702,723 |
| Feb 19, 2025 | 13.33 | 13.35 | 13.32 | 13.34 | 0.02 | 0.15% | 1,967,800 |
| Feb 18, 2025 | 13.36 | 13.36 | 13.31 | 13.32 | -0.03 | -0.22% | 1,595,406 |
| Feb 14, 2025 | 13.35 | 13.38 | 13.35 | 13.35 | -0.02 | -0.15% | 1,978,014 |
| Feb 13, 2025 | 13.32 | 13.38 | 13.27 | 13.37 | 0.09 | 0.68% | 3,601,031 |
| Feb 12, 2025 | 13.26 | 13.32 | 13.25 | 13.28 | -0.01 | -0.08% | 3,083,551 |
| Feb 11, 2025 | 13.23 | 13.29 | 13.22 | 13.29 | 0.05 | 0.38% | 12,939,570 |
| Feb 10, 2025 | 13.26 | 13.27 | 13.18 | 13.24 | 0.30 | 2.32% | 64,098,627 |
| Feb 7, 2025 | 13.12 | 13.12 | 12.84 | 12.94 | -0.11 | -0.84% | 1,713,500 |
| Feb 6, 2025 | 12.95 | 13.15 | 12.95 | 13.05 | 0.17 | 1.32% | 1,203,133 |
| Feb 5, 2025 | 12.84 | 12.93 | 12.77 | 12.88 | 0.00 | 0.00% | 927,771 |
| Feb 4, 2025 | 12.83 | 12.99 | 12.68 | 12.88 | 0.24 | 1.90% | 1,753,905 |
| Feb 3, 2025 | 12.26 | 12.68 | 12.13 | 12.64 | 0.38 | 3.10% | 1,255,382 |
| Jan 31, 2025 | 12.51 | 12.56 | 12.11 | 12.26 | -0.23 | -1.84% | 1,029,300 |
| Jan 30, 2025 | 12.55 | 12.72 | 12.38 | 12.49 | 0.01 | 0.08% | 352,933 |
| Jan 29, 2025 | 12.38 | 12.49 | 12.27 | 12.48 | 0.10 | 0.81% | 691,818 |
| Jan 28, 2025 | 12.31 | 12.52 | 12.29 | 12.38 | 0.11 | 0.90% | 801,616 |
| Jan 27, 2025 | 12.16 | 12.43 | 12.14 | 12.27 | 0.02 | 0.16% | 1,064,600 |
| Jan 24, 2025 | 12.33 | 12.36 | 12.20 | 12.25 | -0.11 | -0.89% | 692,726 |
| Jan 23, 2025 | 12.38 | 12.51 | 12.26 | 12.36 | -0.04 | -0.32% | 1,665,100 |
| Jan 22, 2025 | 12.46 | 12.51 | 12.26 | 12.40 | -0.05 | -0.40% | 1,443,600 |
| Jan 21, 2025 | 12.41 | 12.56 | 12.31 | 12.45 | -0.05 | -0.40% | 3,788,424 |
| Jan 17, 2025 | 12.53 | 12.58 | 12.43 | 12.50 | 0.05 | 0.40% | 833,000 |
| Jan 16, 2025 | 12.48 | 12.48 | 12.34 | 12.45 | 0.04 | 0.32% | 877,400 |
| Jan 15, 2025 | 12.53 | 12.56 | 12.34 | 12.41 | 0.05 | 0.40% | 1,822,500 |
| Jan 14, 2025 | 12.24 | 12.48 | 12.18 | 12.36 | 0.15 | 1.23% | 1,121,219 |
| Jan 13, 2025 | 12.38 | 12.47 | 12.10 | 12.21 | -0.19 | -1.53% | 1,058,500 |
| Jan 10, 2025 | 12.33 | 12.46 | 12.27 | 12.40 | -0.07 | -0.56% | 839,878 |
| Jan 8, 2025 | 12.08 | 12.49 | 12.08 | 12.47 | 0.33 | 2.72% | 1,250,000 |
| Jan 7, 2025 | 12.42 | 12.57 | 12.11 | 12.14 | -0.41 | -3.27% | 1,495,609 |
| Jan 6, 2025 | 12.68 | 12.81 | 12.53 | 12.55 | -0.11 | -0.87% | 733,615 |
| Jan 3, 2025 | 12.54 | 12.68 | 12.36 | 12.66 | 0.14 | 1.12% | 1,316,200 |
| Jan 2, 2025 | 12.67 | 12.67 | 12.38 | 12.52 | -0.13 | -1.03% | 747,100 |
| Dec 31, 2024 | 12.38 | 12.72 | 12.36 | 12.65 | 0.28 | 2.26% | 1,124,700 |
| Dec 30, 2024 | 12.17 | 12.40 | 11.99 | 12.37 | 0.04 | 0.32% | 883,512 |
| Dec 27, 2024 | 12.24 | 12.43 | 12.14 | 12.33 | 0.07 | 0.57% | 1,545,318 |
| Dec 26, 2024 | 12.18 | 12.33 | 12.12 | 12.26 | 0.01 | 0.08% | 641,505 |
| Dec 24, 2024 | 12.35 | 12.43 | 12.09 | 12.25 | -0.10 | -0.81% | 1,090,112 |