Canada markets open in 9 hours 28 minutes

Playa Hotels & Resorts N.V. (PLYA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
8.15+0.19 (+2.39%)
At close: 04:00PM EDT
8.15 0.00 (0.00%)
After hours: 04:01PM EDT
Time Period:
Oct 11, 2023 - Oct 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 10, 20247.928.167.918.158.151,146,100
Oct 09, 20247.938.027.807.967.961,745,900
Oct 08, 20247.847.927.707.927.922,069,800
Oct 07, 20247.978.047.807.837.831,537,200
Oct 04, 20247.858.057.857.997.99796,900
Oct 03, 20247.867.927.757.767.76822,800
Oct 02, 20247.657.957.657.897.89854,300
Oct 01, 20247.737.747.577.717.71810,900
Sept 30, 20247.797.797.667.757.75956,500
Sept 27, 20247.917.957.777.807.80776,100
Sept 26, 20247.877.887.787.847.84446,200
Sept 25, 20247.947.947.747.767.76694,100
Sept 24, 20247.838.007.827.957.95468,600
Sept 23, 20248.038.087.807.827.82544,400
Sept 20, 20247.977.997.887.977.971,253,000
Sept 19, 20247.918.167.848.008.001,061,700
Sept 18, 20247.767.857.667.757.751,303,900
Sept 17, 20247.717.817.657.747.74735,200
Sept 16, 20247.837.857.607.677.67443,800
Sept 13, 20247.717.807.667.777.771,060,400
Sept 12, 20247.577.657.477.647.64906,000
Sept 11, 20247.397.567.307.547.54986,900
Sept 10, 20247.507.507.347.457.45660,600
Sept 09, 20247.637.717.487.507.50763,600
Sept 06, 20247.657.757.597.647.64852,500
Sept 05, 20247.727.767.607.657.65780,500
Sept 04, 20247.667.807.667.717.711,981,700
Sept 03, 20247.827.867.647.697.69711,800
Aug 30, 20247.827.897.747.887.881,696,200
Aug 29, 20247.707.867.707.817.81548,300
Aug 28, 20247.707.787.637.647.64771,400
Aug 27, 20247.697.847.677.777.77495,900
Aug 26, 20247.727.827.707.707.70499,100
Aug 23, 20247.607.787.607.647.64899,600
Aug 22, 20247.647.727.547.547.54428,600
Aug 21, 20247.507.687.497.657.65715,600
Aug 20, 20247.567.627.477.477.47576,500
Aug 19, 20247.417.647.397.587.58817,100
Aug 16, 20247.447.477.357.377.371,220,200
Aug 15, 20247.477.517.397.427.421,688,200
Aug 14, 20247.177.367.167.337.331,279,900
Aug 13, 20247.307.367.187.367.36970,300
Aug 12, 20247.467.477.227.247.24918,400
Aug 09, 20247.307.487.307.477.471,018,500
Aug 08, 20247.307.417.187.377.371,264,000
Aug 07, 20247.657.657.287.307.301,428,100
Aug 06, 20247.598.026.957.537.532,298,100
Aug 05, 20247.557.967.467.647.641,487,900
Aug 02, 20248.088.117.767.777.771,526,400
Aug 01, 20248.448.448.198.288.28557,900
Jul 31, 20248.688.688.448.488.48393,900
Jul 30, 20248.508.668.478.608.60466,700
Jul 29, 20248.378.568.378.508.50210,300
Jul 26, 20248.488.538.398.448.44516,500
Jul 25, 20248.388.538.258.448.44866,700
Jul 24, 20248.538.558.318.328.32307,100
Jul 23, 20248.618.658.568.608.60265,200
Jul 22, 20248.608.698.568.628.62313,900
Jul 19, 20248.598.638.558.568.56218,200
Jul 18, 20248.678.788.598.608.60344,800
Jul 17, 20248.758.818.668.708.70448,500
Jul 16, 20248.598.818.598.778.77481,300
Jul 15, 20248.488.628.448.568.56254,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...