Canada markets closed

Playa Hotels & Resorts N.V. (PLYA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.470.00 (0.00%)
At close: 04:00PM EDT
8.65 +0.18 (+2.13%)
After hours: 05:15PM EDT
Time Period:
Jul 14, 2023 - Jul 14, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 12, 20248.558.578.448.478.47484,600
Jul 11, 20248.398.538.388.478.47447,200
Jul 10, 20248.118.388.088.368.36520,400
Jul 09, 20248.208.208.068.068.06372,100
Jul 08, 20248.198.258.188.188.18337,300
Jul 05, 20248.128.188.108.148.14672,100
Jul 03, 20248.118.158.058.128.12448,200
Jul 02, 20248.168.168.058.108.10671,900
Jul 01, 20248.368.408.088.118.11703,900
Jun 28, 20248.328.408.288.398.39411,200
Jun 27, 20248.428.428.188.288.28470,600
Jun 26, 20248.278.368.268.358.35501,300
Jun 25, 20248.308.438.238.288.28406,600
Jun 24, 20248.308.358.278.278.27270,600
Jun 21, 20248.258.288.198.278.27786,700
Jun 20, 20248.348.388.258.278.27369,800
Jun 18, 20248.438.508.388.398.39328,800
Jun 17, 20248.368.448.308.428.42417,200
Jun 14, 20248.418.418.278.348.34437,100
Jun 13, 20248.508.508.388.498.49362,300
Jun 12, 20248.508.578.468.528.52761,500
Jun 11, 20248.408.428.338.408.40379,200
Jun 10, 20248.508.548.428.468.46277,200
Jun 07, 20248.498.558.468.528.52376,600
Jun 06, 20248.498.648.478.578.57456,300
Jun 05, 20248.528.568.438.498.49533,700
Jun 04, 20248.438.658.358.528.521,943,400
Jun 03, 20248.538.568.408.468.46598,700
May 31, 20248.468.568.418.528.521,091,300
May 30, 20248.358.478.328.448.44613,500
May 29, 20248.438.478.298.358.35817,500
May 28, 20248.488.518.408.438.43752,600
May 24, 20248.348.468.348.448.44690,100
May 23, 20248.408.488.298.308.30480,500
May 22, 20248.488.538.368.388.38634,600
May 21, 20248.558.628.508.528.52597,800
May 20, 20248.338.568.338.528.521,027,400
May 17, 20248.578.578.318.338.33555,300
May 16, 20248.568.708.458.548.54644,400
May 15, 20248.478.568.388.538.53969,400
May 14, 20248.528.638.368.418.411,250,400
May 13, 20248.768.838.498.518.511,119,100
May 10, 20248.818.828.698.768.76744,100
May 09, 20248.898.908.708.818.811,136,300
May 08, 20249.179.228.918.928.92569,700
May 07, 20249.649.859.169.249.241,036,000
May 06, 20249.349.509.279.439.43977,300
May 03, 20249.339.339.209.309.30516,300
May 02, 20249.179.279.109.219.21635,500
May 01, 20249.009.248.959.089.08597,700
Apr 30, 20249.089.148.969.009.00554,600
Apr 29, 20249.079.189.039.159.15365,700
Apr 26, 20249.149.179.059.059.05196,300
Apr 25, 20249.069.189.039.149.14292,700
Apr 24, 20249.269.379.139.169.16618,600
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...