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

AI Score

Unlock

13.40

0.01 (0.07%)

At close: Apr 15, 2025, 3:59 PM

13.34

-0.46%

Pre-market: Apr 16, 2025, 07:31 AM EDT

Playa Hotels & Resorts Stock Price History

Date	Open	Adj Open	High	Adj High	Low	Adj Low	Close	Adj Close	% Change	Volume
Apr 15, 2025	13.40	13.40	13.42	13.42	13.38	13.38	13.42	13.42	0.22%	3,402,047
Apr 14, 2025	13.39	13.39	13.41	13.41	13.37	13.37	13.39	13.39	0.07%	1,733,100
Apr 11, 2025	13.35	13.35	13.38	13.38	13.33	13.33	13.38	13.38	0.30%	1,920,226
Apr 10, 2025	13.32	13.32	13.38	13.38	13.31	13.31	13.34	13.34	0.00%	1,679,917
Apr 9, 2025	13.29	13.29	13.43	13.43	13.26	13.26	13.34	13.34	0.23%	6,441,654
Apr 8, 2025	13.26	13.26	13.35	13.35	13.26	13.26	13.31	13.31	0.83%	4,770,712
Apr 7, 2025	13.21	13.21	13.40	13.40	13.15	13.15	13.20	13.20	-0.45%	10,582,844
Apr 4, 2025	13.32	13.32	13.33	13.33	13.15	13.15	13.26	13.26	-0.53%	7,694,500
Apr 3, 2025	13.34	13.34	13.35	13.35	13.32	13.32	13.33	13.33	-0.07%	4,647,311
Apr 2, 2025	13.34	13.34	13.35	13.35	13.33	13.33	13.34	13.34	0.00%	1,633,213
Apr 1, 2025	13.33	13.33	13.35	13.35	13.32	13.32	13.34	13.34	0.08%	1,439,400
Mar 31, 2025	13.34	13.34	13.35	13.35	13.32	13.32	13.33	13.33	0.00%	4,868,200
Mar 28, 2025	13.33	13.33	13.35	13.35	13.33	13.33	13.33	13.33	0.00%	1,107,044
Mar 27, 2025	13.33	13.33	13.35	13.35	13.33	13.33	13.33	13.33	-0.07%	6,142,335
Mar 26, 2025	13.34	13.34	13.34	13.34	13.33	13.33	13.34	13.34	0.00%	1,834,919
Mar 25, 2025	13.31	13.31	13.34	13.34	13.31	13.31	13.34	13.34	0.30%	3,453,313
Mar 24, 2025	13.33	13.33	13.33	13.33	13.30	13.30	13.30	13.30	-0.23%	26,502,901
Mar 21, 2025	13.32	13.32	13.35	13.35	13.32	13.32	13.33	13.33	0.15%	5,269,867
Mar 20, 2025	13.33	13.33	13.33	13.33	13.31	13.31	13.31	13.31	-0.08%	11,065,655
Mar 19, 2025	13.32	13.32	13.34	13.34	13.30	13.30	13.32	13.32	0.08%	3,162,400
Mar 18, 2025	13.32	13.32	13.33	13.33	13.31	13.31	13.31	13.31	0.08%	1,750,917
Mar 17, 2025	13.31	13.31	13.33	13.33	13.30	13.30	13.30	13.30	-0.08%	5,037,810
Mar 14, 2025	13.34	13.34	13.35	13.35	13.30	13.30	13.31	13.31	-0.08%	5,799,900
Mar 13, 2025	13.33	13.33	13.34	13.34	13.30	13.30	13.32	13.32	0.00%	5,335,000
Mar 12, 2025	13.34	13.34	13.35	13.35	13.29	13.29	13.32	13.32	0.15%	14,009,900
Mar 11, 2025	13.33	13.33	13.34	13.34	13.29	13.29	13.30	13.30	-0.15%	8,747,300
Mar 10, 2025	13.34	13.34	13.35	13.35	13.32	13.32	13.32	13.32	-0.08%	2,294,918
Mar 7, 2025	13.33	13.33	13.39	13.39	13.33	13.33	13.33	13.33	0.00%	1,524,400
Mar 6, 2025	13.35	13.35	13.38	13.38	13.33	13.33	13.33	13.33	-0.15%	2,572,900
Mar 5, 2025	13.35	13.35	13.38	13.38	13.35	13.35	13.35	13.35	0.15%	5,505,307
Mar 4, 2025	13.35	13.35	13.36	13.36	13.32	13.32	13.33	13.33	-0.22%	3,951,914
Mar 3, 2025	13.34	13.34	13.40	13.40	13.33	13.33	13.36	13.36	0.07%	3,032,400
Feb 28, 2025	13.34	13.34	13.38	13.38	13.32	13.32	13.35	13.35	0.23%	3,061,888
Feb 27, 2025	13.35	13.35	13.37	13.37	13.32	13.32	13.32	13.32	-0.15%	2,006,145
Feb 26, 2025	13.31	13.31	13.36	13.36	13.31	13.31	13.34	13.34	0.23%	2,007,671
Feb 25, 2025	13.32	13.32	13.34	13.34	13.21	13.21	13.31	13.31	0.00%	5,609,500
Feb 24, 2025	13.33	13.33	13.34	13.34	13.30	13.30	13.31	13.31	0.00%	2,241,100
Feb 21, 2025	13.35	13.35	13.35	13.35	13.30	13.30	13.31	13.31	-0.22%	5,583,506
Feb 20, 2025	13.35	13.35	13.35	13.35	13.32	13.32	13.34	13.34	0.00%	2,702,723
Feb 19, 2025	13.33	13.33	13.35	13.35	13.32	13.32	13.34	13.34	0.15%	1,967,800
Feb 18, 2025	13.36	13.36	13.36	13.36	13.31	13.31	13.32	13.32	-0.22%	1,595,406
Feb 14, 2025	13.35	13.35	13.38	13.38	13.35	13.35	13.35	13.35	-0.15%	1,978,014
Feb 13, 2025	13.32	13.32	13.38	13.38	13.27	13.27	13.37	13.37	0.68%	3,601,031
Feb 12, 2025	13.26	13.26	13.32	13.32	13.25	13.25	13.28	13.28	-0.08%	3,083,551
Feb 11, 2025	13.23	13.23	13.29	13.29	13.22	13.22	13.29	13.29	0.38%	12,939,570
Feb 10, 2025	13.26	13.26	13.27	13.27	13.18	13.18	13.24	13.24	2.32%	64,098,627
Feb 7, 2025	13.12	13.12	13.12	13.12	12.84	12.84	12.94	12.94	-0.84%	1,713,500
Feb 6, 2025	12.95	12.95	13.15	13.15	12.95	12.95	13.05	13.05	1.32%	1,203,133
Feb 5, 2025	12.84	12.84	12.93	12.93	12.77	12.77	12.88	12.88	0.00%	927,771
Feb 4, 2025	12.83	12.83	12.99	12.99	12.68	12.68	12.88	12.88	1.90%	1,753,905