PLYA - Playa Hotels & Resorts N.V.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 01, 20202.62002.99502.59002.82002.82001,119,961
May 29, 20202.62002.66002.46502.61002.6100913,500
May 28, 20202.85002.85002.55002.67002.67001,195,900
May 27, 20202.91002.94002.61002.79002.79001,351,100
May 26, 20202.85002.88002.70002.80002.80001,610,500
May 22, 20202.64002.66002.44002.64002.6400676,400
May 21, 20202.71002.71002.47002.62002.62001,986,200
May 20, 20202.58002.73002.56002.65002.6500935,300
May 19, 20202.63002.65002.42502.52002.52001,613,700
May 18, 20202.49002.62002.41002.61002.6100890,800
May 15, 20202.23002.45502.16002.37002.3700722,900
May 14, 20202.10002.30002.09502.23002.2300847,100
May 13, 20202.31002.34002.10002.14002.1400799,400
May 12, 20202.10002.72002.03002.29002.29002,419,100
May 11, 20202.07002.11001.99002.10002.1000846,200
May 08, 20201.96002.14001.91002.05002.05001,325,700
May 07, 20201.92001.99001.84001.92001.9200699,400
May 06, 20202.08002.08001.82001.84001.8400956,200
May 05, 20202.27002.27002.01002.06002.06001,808,300
May 04, 20202.40002.40002.19002.19002.1900734,800
May 01, 20202.36002.39502.15002.26002.2600700,300
Apr 30, 20202.52002.52002.35002.47002.4700877,900
Apr 29, 20202.42002.52502.37002.45002.45001,915,000
Apr 28, 20202.55002.59002.33002.42002.4200730,400
Apr 27, 20202.25002.49002.20002.43002.4300892,800
Apr 24, 20202.28002.28002.12002.19002.1900386,400
Apr 23, 20202.15002.35502.11002.21002.2100905,300
Apr 22, 20202.25002.33002.08502.17002.1700500,600
Apr 21, 20202.12002.28002.01002.13002.13001,034,500
Apr 20, 20202.60002.60002.07002.08002.08001,163,900
Apr 17, 20202.44002.67502.36002.57002.5700941,300
Apr 16, 20202.22002.25002.07002.24002.2400987,100
Apr 15, 20202.00002.32001.90002.21002.2100995,400
Apr 14, 20202.14002.17001.98002.08002.08001,206,000
Apr 13, 20201.94002.06901.77002.04002.0400872,100
Apr 09, 20201.86001.99001.75001.80001.80001,239,600
Apr 08, 20201.72001.87001.62001.84001.84001,083,300
Apr 07, 20201.92002.04301.53001.61001.61001,806,400
Apr 06, 20201.59001.80001.54001.79001.7900935,000
Apr 03, 20201.68001.68001.30001.45001.4500868,000
Apr 02, 20201.56001.63001.55001.62001.6200788,400
Apr 01, 20201.77001.77001.47001.57001.5700991,500
Mar 31, 20201.79001.85001.55001.75001.75001,535,900
Mar 30, 20201.88001.96001.62001.65001.65001,658,500
Mar 27, 20202.41002.41001.80001.83001.83001,530,300
Mar 26, 20202.00002.39001.97002.33002.33006,331,300
Mar 25, 20202.20002.23001.66001.88001.88003,372,900
Mar 24, 20202.35002.53002.05002.11002.1100846,900
Mar 23, 20202.50002.65002.22002.24002.2400673,400
Mar 20, 20202.22002.83002.22002.42002.4200872,100
Mar 19, 20201.86002.30001.83502.17002.1700637,400
Mar 18, 20203.06003.06001.72001.93001.9300810,900
Mar 17, 20203.31003.31002.87003.27003.2700455,500
Mar 16, 20203.12003.28003.10003.24003.2400303,900
Mar 13, 20203.47003.80403.16003.47003.4700272,000
Mar 12, 20203.51003.59003.11003.29003.2900342,500
Mar 11, 20204.13004.13003.78003.79003.7900467,200
Mar 10, 20203.99004.28003.90004.27004.2700563,200
Mar 09, 20203.99004.05003.81003.81003.8100739,400
Mar 06, 20204.46004.55004.14004.20004.2000344,200
Mar 05, 20205.03005.33004.45004.50004.5000343,000
Mar 04, 20205.11005.33004.86005.00005.0000296,400
Mar 03, 20205.10005.25004.96005.09005.0900446,500
Mar 02, 20205.32005.60005.10005.22005.2200380,200
Feb 28, 20205.75005.88004.98005.30005.30001,067,300
Feb 27, 20206.27006.29005.62005.81005.8100847,900
Feb 26, 20206.63006.68006.08506.35006.3500562,000
Feb 25, 20206.90006.92006.56506.65006.6500513,300
Feb 24, 20206.95006.98006.57006.95006.9500463,800
Feb 21, 20207.11007.12006.98007.06007.0600168,300
Feb 20, 20207.14007.25007.08007.13007.1300191,700
Feb 19, 20207.10007.17007.02007.13007.130097,500
Feb 18, 20207.17007.29007.02007.07007.0700197,400
Feb 14, 20207.12007.19007.02007.18007.1800171,500
Feb 13, 20207.12007.14007.01007.11007.1100221,300
Feb 12, 20207.19007.27907.04007.13007.1300496,000
Feb 11, 20207.07007.21007.03007.20007.2000261,300
Feb 10, 20207.07007.15006.98007.06007.0600163,200
Feb 07, 20207.10007.12006.98007.11007.1100461,200
Feb 06, 20207.13007.16006.97007.11007.1100724,700
Feb 05, 20207.01007.13006.91007.09007.0900287,100
Feb 04, 20207.08007.16006.96006.98006.9800142,000
Feb 03, 20207.06007.11007.00007.05007.0500300,800
Jan 31, 20207.13007.27006.91007.02007.0200423,700
Jan 30, 20207.17007.23007.08007.16007.1600131,100
Jan 29, 20207.21007.34007.17007.24007.2400220,500
Jan 28, 20207.32007.34007.22007.23507.2350183,600
Jan 27, 20207.08007.45007.00007.29007.2900575,800
Jan 24, 20207.30007.44007.16007.21007.2100173,700
Jan 23, 20207.31007.35007.22007.25007.2500332,300
Jan 22, 20207.45007.50007.31007.32007.3200156,200
Jan 21, 20207.50007.55007.41007.42007.4200221,000
Jan 17, 20207.57007.62007.49007.49007.4900147,900
Jan 16, 20207.62007.72007.57007.57007.5700255,700
Jan 15, 20207.65007.74007.60007.63007.630087,800
Jan 14, 20207.74007.74007.59007.61507.6150110,000
Jan 13, 20207.51007.73007.50007.71007.7100249,800
Jan 10, 20207.68007.72007.49007.53007.5300112,700
Jan 09, 20207.67007.95007.61007.63007.6300219,000
Jan 08, 20207.39007.52007.39007.46007.4600176,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...