Skip to main content

Playa Hotels & Resorts N.V. (NQ: PLYA )

9.735 -0.015 (-0.15%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 9.600 9.750 9.560 9.750 1,149,511 +0.18(+1.88%)
Mar 26, 2024 9.530 9.620 9.500 9.570 549,103 +0.04(+0.42%)
Mar 25, 2024 9.590 9.660 9.510 9.530 590,254 -0.06(-0.63%)
Mar 22, 2024 9.680 9.690 9.560 9.590 791,912 -0.05(-0.52%)
Mar 21, 2024 9.720 9.720 9.590 9.640 1,005,322 -0.01(-0.10%)
Mar 20, 2024 9.580 9.695 9.520 9.650 1,662,149 +0.09(+0.94%)
Mar 19, 2024 9.450 9.605 9.450 9.560 1,020,558 +0.13(+1.38%)
Mar 18, 2024 9.410 9.550 9.410 9.430 405,099 +0.04(+0.43%)
Mar 15, 2024 9.510 9.600 9.390 9.390 2,720,283 -0.11(-1.16%)
Mar 14, 2024 9.510 9.590 9.450 9.500 384,051 -0.04(-0.42%)
Mar 13, 2024 9.550 9.610 9.520 9.540 509,024 +0.00(+0.00%)
Mar 12, 2024 9.540 9.620 9.460 9.540 894,103 -0.01(-0.10%)
Mar 11, 2024 9.540 9.610 9.460 9.550 440,628 -0.01(-0.10%)
Mar 08, 2024 9.580 9.630 9.480 9.560 418,691 +0.02(+0.21%)
Mar 07, 2024 9.520 9.615 9.510 9.540 480,295 +0.03(+0.32%)
Mar 06, 2024 9.400 9.655 9.385 9.510 566,677 +0.13(+1.39%)
Mar 05, 2024 9.250 9.465 9.184 9.380 487,898 +0.11(+1.19%)
Mar 04, 2024 9.320 9.330 9.210 9.270 385,064 -0.04(-0.43%)
Mar 01, 2024 9.150 9.355 9.085 9.310 593,880 +0.12(+1.31%)
Feb 29, 2024 9.170 9.349 9.120 9.190 627,819 +0.04(+0.44%)
Feb 28, 2024 9.040 9.250 9.020 9.150 767,602 +0.05(+0.55%)
Feb 27, 2024 9.250 9.270 8.980 9.100 743,514 -0.14(-1.52%)
Feb 26, 2024 9.150 9.400 9.150 9.240 1,063,528 +0.12(+1.32%)
Feb 23, 2024 9.020 9.365 8.870 9.120 1,245,143 +0.30(+3.40%)
Feb 22, 2024 8.910 8.940 8.810 8.820 738,270 -0.02(-0.23%)
Feb 21, 2024 8.700 8.870 8.700 8.840 496,031 +0.09(+1.03%)
Feb 20, 2024 8.820 8.900 8.733 8.750 440,397 -0.08(-0.91%)
Feb 16, 2024 8.770 8.920 8.700 8.830 378,141 +0.00(+0.00%)
Feb 15, 2024 8.550 8.830 8.550 8.830 581,640 +0.31(+3.64%)
Feb 14, 2024 8.390 8.535 8.310 8.520 465,223 +0.17(+2.04%)
Feb 13, 2024 8.460 8.460 8.270 8.350 631,715 -0.27(-3.13%)
Feb 12, 2024 8.490 8.695 8.490 8.620 412,433 +0.10(+1.17%)
Feb 09, 2024 8.605 8.605 8.510 8.520 317,940 -0.04(-0.47%)
Feb 08, 2024 8.480 8.605 8.480 8.560 329,286 +0.08(+0.94%)
Feb 07, 2024 8.480 8.560 8.420 8.480 282,327 +0.00(+0.00%)
Feb 06, 2024 8.390 8.575 8.332 8.480 631,330 +0.11(+1.31%)
Feb 05, 2024 8.380 8.410 8.250 8.370 386,699 -0.10(-1.18%)
Feb 02, 2024 8.380 8.550 8.345 8.470 435,064 -0.01(-0.12%)
Feb 01, 2024 8.360 8.505 8.300 8.480 422,326 +0.18(+2.17%)
Jan 31, 2024 8.460 8.534 8.300 8.300 510,366 -0.16(-1.89%)
Jan 30, 2024 8.410 8.550 8.261 8.460 655,138 +0.01(+0.12%)
Jan 29, 2024 8.320 8.460 8.240 8.450 679,059 +0.10(+1.20%)
Jan 26, 2024 8.280 8.370 8.270 8.350 462,909 +0.09(+1.09%)
Jan 25, 2024 8.170 8.260 8.140 8.260 650,460 +0.21(+2.61%)
Jan 24, 2024 8.140 8.140 8.000 8.050 552,411 +0.02(+0.25%)
Jan 23, 2024 7.980 8.135 7.980 8.030 524,907 +0.06(+0.75%)
Jan 22, 2024 8.120 8.260 7.950 7.970 813,911 -0.11(-1.36%)
Jan 19, 2024 8.110 8.110 7.985 8.080 1,434,441 -0.03(-0.37%)
Jan 18, 2024 8.050 8.140 7.990 8.110 383,093 +0.08(+1.00%)
Jan 17, 2024 7.990 8.110 7.990 8.030 662,104 -0.06(-0.74%)
Jan 16, 2024 8.140 8.150 8.030 8.090 475,481 -0.13(-1.58%)
Jan 12, 2024 8.390 8.390 8.220 8.220 297,538 -0.08(-0.96%)
Jan 11, 2024 8.380 8.400 8.293 8.300 276,710 -0.13(-1.54%)
Jan 10, 2024 8.380 8.500 8.340 8.430 339,957 +0.01(+0.12%)
Jan 09, 2024 8.300 8.430 8.081 8.420 493,300 +0.02(+0.24%)
Jan 08, 2024 8.340 8.415 8.260 8.400 793,805 +0.10(+1.20%)
Jan 05, 2024 8.290 8.450 8.290 8.300 636,224 -0.04(-0.48%)
Jan 04, 2024 8.350 8.465 8.340 8.340 343,636 -0.01(-0.12%)
Jan 03, 2024 8.480 8.495 8.350 8.350 387,712 -0.23(-2.68%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.