Playa Hotels & Resorts BV (PLYA) Historical Stock Data
9.61 ↑0.08 (0.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLYA is down -0.07% a day on average. There have been 15 days where Playa Hotels & Resorts BV closed green and 15 days where PLYA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 9.53 | 9.61 | ↑$0.08 (0.84%) | 9.48 | 9.74 | 1.09M |
| 2024-12-19 | 9.50 | 9.53 | ↑$0.03 (0.32%) | 9.38 | 9.71 | 516.82K |
| 2024-12-18 | 10.18 | 9.61 | ↓$0.57 (-5.60%) | 9.56 | 10.20 | 556.73K |
| 2024-12-17 | 10.10 | 10.07 | ↓$0.03 (-0.30%) | 10.00 | 10.18 | 512.63K |
| 2024-12-16 | 10.16 | 10.14 | ↓$0.02 (-0.20%) | 9.78 | 10.40 | 0.93M |
| 2024-12-13 | 10.15 | 10.12 | ↓$0.03 (-0.30%) | 9.80 | 10.23 | 1.19M |
| 2024-12-12 | 10.18 | 10.15 | ↓$0.03 (-0.29%) | 10.10 | 10.38 | 415.50K |
| 2024-12-11 | 10.12 | 10.21 | ↑$0.09 (0.89%) | 10.07 | 10.28 | 562.08K |
| 2024-12-10 | 9.87 | 10.02 | ↑$0.15 (1.52%) | 9.78 | 10.09 | 644.78K |
| 2024-12-09 | 10.07 | 9.88 | ↓$0.19 (-1.89%) | 9.87 | 10.11 | 1.75M |
| 2024-12-06 | 10.28 | 10.09 | ↓$0.19 (-1.85%) | 10.05 | 10.34 | 1.35M |
| 2024-12-05 | 10.24 | 10.24 | ↑$0.00 (0.00%) | 10.21 | 10.32 | 1.28M |
| 2024-12-04 | 10.46 | 10.20 | ↓$0.26 (-2.49%) | 10.11 | 10.50 | 1.80M |
| 2024-12-03 | 9.81 | 10.09 | ↑$0.28 (2.85%) | 9.65 | 10.12 | 3.61M |
| 2024-12-02 | 9.83 | 9.80 | ↓$0.03 (-0.31%) | 9.64 | 9.88 | 323.68K |
| 2024-11-29 | 9.76 | 9.79 | ↑$0.03 (0.31%) | 9.73 | 9.84 | 504.50K |
| 2024-11-27 | 9.81 | 9.69 | ↓$0.12 (-1.22%) | 9.65 | 9.82 | 516.02K |
| 2024-11-26 | 9.58 | 9.77 | ↑$0.19 (1.98%) | 9.58 | 9.87 | 1.85M |
| 2024-11-25 | 9.80 | 9.90 | ↑$0.10 (1.02%) | 9.79 | 9.98 | 1.62M |
| 2024-11-22 | 9.59 | 9.72 | ↑$0.13 (1.36%) | 9.59 | 9.74 | 599.47K |
| 2024-11-21 | 9.51 | 9.58 | ↑$0.07 (0.74%) | 9.25 | 9.65 | 735.50K |
| 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 |
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!!!