Canada markets open in 4 hours 14 minutes

Playa Hotels & Resorts N.V. (PLYA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
9.20+0.25 (+2.79%)
At close: 04:00PM EDT
9.20 +0.01 (+0.11%)
After hours: 04:02PM EDT
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 20248.999.218.899.209.20451,200
Apr 22, 20249.019.078.948.958.95365,800
Apr 19, 20248.879.018.878.998.99447,600
Apr 18, 20249.039.058.868.878.87689,500
Apr 17, 20249.209.279.009.009.00301,500
Apr 16, 20249.169.239.089.189.18385,700
Apr 15, 20249.339.399.199.219.21445,500
Apr 12, 20249.429.439.239.269.26477,400
Apr 11, 20249.429.529.369.499.49650,800
Apr 10, 20249.449.489.379.439.43375,300
Apr 09, 20249.589.649.489.559.551,108,700
Apr 08, 20249.539.619.479.609.60554,800
Apr 05, 20249.459.609.459.539.53663,700
Apr 04, 20249.649.719.439.449.44844,600
Apr 03, 20249.529.629.489.599.59694,300
Apr 02, 20249.579.629.509.569.56752,700
Apr 01, 20249.759.799.639.669.66998,600
Mar 28, 20249.769.849.649.709.701,082,400
Mar 27, 20249.609.759.569.759.751,149,500
Mar 26, 20249.539.629.509.579.57549,100
Mar 25, 20249.599.669.519.539.53590,300
Mar 22, 20249.689.699.569.599.59791,900
Mar 21, 20249.729.729.599.649.641,005,300
Mar 20, 20249.589.699.529.659.651,662,100
Mar 19, 20249.459.609.459.569.561,020,600
Mar 18, 20249.419.559.419.439.43405,100
Mar 15, 20249.519.609.399.399.391,542,900
Mar 14, 20249.519.599.459.509.50384,100
Mar 13, 20249.559.619.529.549.54509,000
Mar 12, 20249.549.629.469.549.54894,100
Mar 11, 20249.549.619.469.559.55440,600
Mar 08, 20249.589.639.489.569.56418,700
Mar 07, 20249.529.619.519.549.54480,300
Mar 06, 20249.409.659.399.519.51566,700
Mar 05, 20249.259.479.189.389.38487,900
Mar 04, 20249.329.339.219.279.27385,100
Mar 01, 20249.159.359.099.319.31593,800
Feb 29, 20249.179.359.129.199.19627,800
Feb 28, 20249.049.259.029.159.15767,600
Feb 27, 20249.259.278.989.109.10729,800
Feb 26, 20249.159.409.159.249.241,063,500
Feb 23, 20249.029.368.879.129.121,245,100
Feb 22, 20248.918.948.818.828.82738,300
Feb 21, 20248.708.878.708.848.84496,000
Feb 20, 20248.828.908.738.758.75440,400
Feb 16, 20248.778.928.708.838.83378,100
Feb 15, 20248.558.838.558.838.83581,600
Feb 14, 20248.398.538.318.528.52465,200
Feb 13, 20248.468.468.278.358.35631,700
Feb 12, 20248.498.698.498.628.62412,400
Feb 09, 20248.608.608.518.528.52317,900
Feb 08, 20248.488.608.488.568.56329,300
Feb 07, 20248.488.568.428.488.48282,300
Feb 06, 20248.398.578.338.488.48631,300
Feb 05, 20248.388.418.258.378.37386,700
Feb 02, 20248.388.558.358.478.47435,100
Feb 01, 20248.368.518.308.488.48422,300
Jan 31, 20248.468.538.308.308.30510,400
Jan 30, 20248.418.558.268.468.46655,100
Jan 29, 20248.328.468.248.458.45679,100
Jan 26, 20248.288.378.278.358.35462,900
Jan 25, 20248.178.268.148.268.26650,500
Jan 24, 20248.148.148.008.058.05552,400
Jan 23, 20247.988.147.988.038.03524,700
Jan 22, 20248.128.267.957.977.97813,900
Jan 19, 20248.118.117.998.088.081,434,400
Jan 18, 20248.058.147.998.118.11383,100
Jan 17, 20247.998.117.998.038.03662,100
Jan 16, 20248.148.158.038.098.09475,500
Jan 12, 20248.398.398.228.228.22297,500
Jan 11, 20248.388.408.298.308.30276,700
Jan 10, 20248.388.508.348.438.43340,000
Jan 09, 20248.308.438.088.428.42493,300
Jan 08, 20248.348.418.268.408.40793,800
Jan 05, 20248.298.458.298.308.30636,200
Jan 04, 20248.358.478.348.348.34343,600
Jan 03, 20248.488.498.358.358.35387,700
Jan 02, 20248.628.678.408.588.58325,100
Dec 29, 20238.758.828.658.658.65359,100
Dec 28, 20238.708.798.678.798.79264,300
Dec 27, 20238.718.738.648.728.72299,800
Dec 26, 20238.658.728.608.718.71237,200
Dec 22, 20238.588.658.528.648.64419,100
Dec 21, 20238.398.578.358.558.55441,000
Dec 20, 20238.308.438.228.328.32505,800
Dec 19, 20238.148.368.128.308.30767,200
Dec 18, 20238.008.107.938.058.05454,800
Dec 15, 20238.098.117.858.008.00780,500
Dec 14, 20238.098.207.998.108.10786,900
Dec 13, 20237.878.057.828.018.01456,100
Dec 12, 20237.948.047.867.887.88503,000
Dec 11, 20237.687.997.687.947.941,162,500
Dec 08, 20237.487.567.467.567.56336,200
Dec 07, 20237.337.497.307.487.48363,300
Dec 06, 20237.467.517.337.337.33384,800
Dec 05, 20237.667.667.297.407.40624,200
Dec 04, 20237.757.827.627.657.65656,500
Dec 01, 20237.577.807.557.787.78466,600
Nov 30, 20237.657.707.507.557.551,076,900
Nov 29, 20237.727.807.627.637.63463,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...