U.S. Markets closed

Playa Hotels & Resorts N.V. (PLYA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.50+0.39 (+5.49%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 07, 20217.257.767.147.507.502,343,900
May 06, 20217.147.296.697.117.112,812,600
May 05, 20217.267.397.117.197.19738,500
May 04, 20217.367.417.187.247.24917,700
May 03, 20217.417.517.377.407.40463,700
Apr 30, 20217.437.497.247.367.36814,100
Apr 29, 20217.587.657.417.517.511,283,700
Apr 28, 20217.547.647.477.507.501,403,500
Apr 27, 20217.527.617.437.547.541,729,800
Apr 26, 20217.787.787.477.477.471,137,300
Apr 23, 20217.557.737.467.607.60986,400
Apr 22, 20217.317.577.307.467.461,866,100
Apr 21, 20217.087.496.967.487.481,042,300
Apr 20, 20217.257.317.017.127.122,045,700
Apr 19, 20217.297.377.197.357.351,661,400
Apr 16, 20217.297.407.197.287.28841,000
Apr 15, 20217.337.377.247.287.28848,500
Apr 14, 20217.527.597.377.387.383,096,700
Apr 13, 20217.337.487.187.477.471,087,300
Apr 12, 20217.337.357.147.167.161,154,600
Apr 09, 20217.587.627.257.307.30883,900
Apr 08, 20217.287.547.207.537.532,991,400
Apr 07, 20217.447.497.287.317.31665,000
Apr 06, 20217.537.627.427.447.44550,800
Apr 05, 20217.467.607.437.487.48650,100
Apr 01, 20217.307.407.207.327.32613,700
Mar 31, 20217.197.437.187.307.301,598,600
Mar 30, 20217.167.277.117.217.21920,800
Mar 29, 20217.327.407.047.187.181,024,900
Mar 26, 20217.407.497.097.347.341,006,700
Mar 25, 20217.107.386.987.347.341,474,500
Mar 24, 20217.337.507.107.177.171,121,400
Mar 23, 20217.467.497.217.257.251,181,800
Mar 22, 20217.737.767.427.517.51992,200
Mar 19, 20217.988.047.627.747.743,756,100
Mar 18, 20218.198.357.867.917.911,666,600
Mar 17, 20217.798.207.758.198.191,774,000
Mar 16, 20218.008.027.857.877.872,060,800
Mar 15, 20217.608.007.608.008.002,829,400
Mar 12, 20217.587.637.487.547.54716,600
Mar 11, 20217.577.727.457.627.621,069,800
Mar 10, 20217.297.527.257.457.451,090,100
Mar 09, 20217.387.407.047.267.261,559,200
Mar 08, 20217.137.457.037.217.211,570,000
Mar 05, 20217.367.376.406.856.852,487,200
Mar 04, 20216.937.036.546.886.881,500,300
Mar 03, 20217.057.266.996.996.991,530,800
Mar 02, 20217.117.207.007.057.05741,900
Mar 01, 20217.357.417.177.177.171,225,200
Feb 26, 20216.917.266.857.177.171,312,500
Feb 25, 20217.207.266.776.816.811,339,400
Feb 24, 20217.287.457.097.227.221,277,300
Feb 23, 20217.037.496.727.247.242,707,800
Feb 22, 20217.177.266.967.087.084,898,100
Feb 19, 20216.907.236.817.127.121,451,900
Feb 18, 20216.956.956.706.806.801,091,600
Feb 17, 20216.867.056.687.017.011,527,100
Feb 16, 20216.627.046.626.876.874,227,000
Feb 12, 20216.346.666.206.666.661,783,800
Feb 11, 20216.066.356.066.346.344,161,700
Feb 10, 20216.376.376.126.126.122,051,300
Feb 09, 20216.206.396.076.346.341,825,100
Feb 08, 20216.296.296.106.206.20860,400
Feb 05, 20215.996.405.996.196.191,438,500
Feb 04, 20215.895.985.835.925.92667,900
Feb 03, 20215.876.015.805.845.841,002,200
Feb 02, 20215.595.885.485.835.831,436,100
Feb 01, 20215.355.645.355.495.492,140,100
Jan 29, 20215.315.475.155.325.322,230,900
Jan 28, 20215.385.425.165.375.371,275,200
Jan 27, 20215.505.505.225.255.251,125,300
Jan 26, 20215.645.685.515.555.55958,200
Jan 25, 20215.775.835.585.645.64938,100
Jan 22, 20215.715.895.505.775.771,580,500
Jan 21, 20215.865.905.765.805.801,694,100
Jan 20, 20216.216.215.765.905.90907,700
Jan 19, 20215.936.165.836.136.132,623,500
Jan 15, 20216.036.115.705.885.88899,800
Jan 14, 20215.956.195.956.106.102,333,800
Jan 13, 20215.875.885.655.875.871,986,200
Jan 12, 20215.605.965.555.885.882,278,100
Jan 11, 20215.525.645.325.635.633,355,800
Jan 08, 20215.585.895.485.595.595,644,100
Jan 07, 20215.485.855.345.715.7117,585,600
Jan 06, 20215.325.655.325.605.601,245,200
Jan 05, 20215.395.525.305.315.311,000,400
Jan 04, 20215.965.965.375.455.45639,200
Dec 31, 20205.805.955.615.955.95965,600
Dec 30, 20205.495.845.385.755.751,412,700
Dec 29, 20205.635.685.415.495.49878,000
Dec 28, 20205.605.635.435.585.58722,800
Dec 24, 20205.395.585.355.565.56691,900
Dec 23, 20205.275.435.205.385.381,284,700
Dec 22, 20205.215.275.085.205.20656,200
Dec 21, 20205.115.244.915.205.201,825,900
Dec 18, 20205.365.395.325.365.36725,300
Dec 17, 20205.315.405.195.325.32643,000
Dec 16, 20205.085.295.085.255.251,386,400
Dec 15, 20205.085.144.935.055.051,698,900
Dec 14, 20205.045.124.854.944.941,137,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...