Playa Hotels & Resorts BV (PLYA) Historical Stock Data
9.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLYA is up 0.48% a day on average. There have been 19 days where Playa Hotels & Resorts BV closed green and 11 days where PLYA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 9.47 | 9.48 | ↑$0.01 (0.11%) | 9.39 | 9.50 | 593.31K |
| 2024-11-19 | 9.43 | 9.51 | ↑$0.08 (0.85%) | 9.37 | 9.52 | 502.30K |
| 2024-11-18 | 9.45 | 9.50 | ↑$0.05 (0.53%) | 9.28 | 9.53 | 1.41M |
| 2024-11-15 | 9.51 | 9.49 | ↓$0.02 (-0.21%) | 9.31 | 9.58 | 799.75K |
| 2024-11-14 | 9.62 | 9.51 | ↓$0.11 (-1.14%) | 9.49 | 9.69 | 743.94K |
| 2024-11-13 | 9.73 | 9.69 | ↓$0.04 (-0.41%) | 9.67 | 9.81 | 1.76M |
| 2024-11-12 | 9.89 | 9.75 | ↓$0.14 (-1.42%) | 9.71 | 9.89 | 0.94M |
| 2024-11-11 | 9.93 | 9.91 | ↓$0.02 (-0.20%) | 9.87 | 10.13 | 1.46M |
| 2024-11-08 | 9.61 | 9.85 | ↑$0.24 (2.50%) | 9.60 | 9.88 | 2.09M |
| 2024-11-07 | 9.05 | 9.68 | ↑$0.63 (6.96%) | 9.04 | 9.72 | 1.73M |
| 2024-11-06 | 9.00 | 9.02 | ↑$0.02 (0.22%) | 8.89 | 9.16 | 2.41M |
| 2024-11-05 | 8.62 | 8.64 | ↑$0.02 (0.23%) | 8.58 | 8.73 | 665.28K |
| 2024-11-04 | 8.60 | 8.63 | ↑$0.03 (0.35%) | 8.49 | 8.65 | 742.80K |
| 2024-11-01 | 8.53 | 8.55 | ↑$0.02 (0.23%) | 8.50 | 8.62 | 652.78K |
| 2024-10-31 | 8.87 | 8.50 | ↓$0.37 (-4.17%) | 8.45 | 8.87 | 1.28M |
| 2024-10-30 | 8.72 | 8.82 | ↑$0.10 (1.15%) | 8.68 | 8.95 | 0.99M |
| 2024-10-29 | 8.69 | 8.73 | ↑$0.04 (0.46%) | 8.66 | 8.82 | 811.21K |
| 2024-10-28 | 8.77 | 8.72 | ↓$0.05 (-0.57%) | 8.71 | 8.80 | 2.82M |
| 2024-10-25 | 8.59 | 8.70 | ↑$0.11 (1.28%) | 8.57 | 8.71 | 727.05K |
| 2024-10-24 | 8.48 | 8.59 | ↑$0.11 (1.30%) | 8.48 | 8.60 | 783.77K |
| 2024-10-23 | 8.56 | 8.48 | ↓$0.08 (-0.93%) | 8.43 | 8.62 | 696.92K |
| 2024-10-22 | 8.63 | 8.64 | ↑$0.01 (0.12%) | 8.55 | 8.71 | 783.91K |
| 2024-10-21 | 8.75 | 8.63 | ↓$0.12 (-1.37%) | 8.50 | 8.82 | 0.91M |
| 2024-10-18 | 8.78 | 8.74 | ↓$0.04 (-0.46%) | 8.65 | 8.78 | 855.72K |
| 2024-10-17 | 8.75 | 8.74 | ↓$0.01 (-0.11%) | 8.69 | 8.82 | 0.96M |
| 2024-10-16 | 8.50 | 8.75 | ↑$0.25 (2.94%) | 8.41 | 8.77 | 759.01K |
| 2024-10-15 | 8.33 | 8.41 | ↑$0.08 (0.96%) | 8.29 | 8.46 | 723.33K |
| 2024-10-14 | 8.27 | 8.31 | ↑$0.04 (0.48%) | 8.22 | 8.32 | 708.56K |
| 2024-10-11 | 8.15 | 8.29 | ↑$0.14 (1.72%) | 8.15 | 8.30 | 888.82K |
| 2024-10-10 | 7.92 | 8.15 | ↑$0.23 (2.90%) | 7.91 | 8.16 | 1.15M |
Create an account or log in to view more rows.
$PLYA what caused the sell off in an otherwise good tech market today?
$PLYA i'm out of slaps for the day
$PLYA this will breakout Monday
$PLYA here to raid
$PLYA It's happening!
$PLYA buying all the dips.
$PLYA why is there no volume? Is that suspicious?
$PLYA almost go time
$PLYA BULLS ALPHA
BEARS BETA
$PLYA buy more doomers!!!