Playa Hotels & Resorts BV (PLYA) Historical Stock Data
13.43 ↓0.01 (-0.07%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLYA is up 0.03% a day on average. There have been 21 days where Playa Hotels & Resorts BV closed green and 9 days where PLYA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 13.44 | 13.43 | ↓$0.01 (-0.07%) | 13.43 | 13.45 | 1.97M |
| 2025-05-09 | 13.44 | 13.44 | ↑$0.00 (0.00%) | 13.42 | 13.44 | 255.38K |
| 2025-05-08 | 13.44 | 13.43 | ↓$0.01 (-0.07%) | 13.43 | 13.45 | 356.46K |
| 2025-05-07 | 13.43 | 13.43 | ↑$0.00 (0.00%) | 13.43 | 13.45 | 463.42K |
| 2025-05-06 | 13.43 | 13.43 | ↑$0.00 (0.00%) | 13.43 | 13.44 | 507.52K |
| 2025-05-05 | 13.44 | 13.44 | ↑$0.00 (0.00%) | 13.42 | 13.44 | 497.70K |
| 2025-05-02 | 13.44 | 13.43 | ↓$0.01 (-0.07%) | 13.43 | 13.44 | 1.83M |
| 2025-05-01 | 13.41 | 13.43 | ↑$0.02 (0.15%) | 13.41 | 13.43 | 4.16M |
| 2025-04-30 | 13.41 | 13.42 | ↑$0.01 (0.07%) | 13.40 | 13.43 | 2.91M |
| 2025-04-29 | 13.42 | 13.42 | ↑$0.00 (0.00%) | 13.40 | 13.43 | 1.89M |
| 2025-04-28 | 13.42 | 13.41 | ↓$0.01 (-0.07%) | 13.40 | 13.43 | 3.66M |
| 2025-04-25 | 13.43 | 13.43 | ↑$0.00 (0.00%) | 13.42 | 13.44 | 3.29M |
| 2025-04-24 | 13.42 | 13.44 | ↑$0.02 (0.15%) | 13.42 | 13.44 | 2.47M |
| 2025-04-23 | 13.42 | 13.43 | ↑$0.01 (0.07%) | 13.40 | 13.43 | 6.21M |
| 2025-04-22 | 13.40 | 13.41 | ↑$0.01 (0.07%) | 13.40 | 13.44 | 5.66M |
| 2025-04-21 | 13.41 | 13.39 | ↓$0.02 (-0.15%) | 13.38 | 13.42 | 1.83M |
| 2025-04-17 | 13.40 | 13.41 | ↑$0.01 (0.07%) | 13.40 | 13.42 | 807.85K |
| 2025-04-16 | 13.41 | 13.42 | ↑$0.01 (0.07%) | 13.39 | 13.43 | 2.04M |
| 2025-04-15 | 13.40 | 13.42 | ↑$0.02 (0.15%) | 13.38 | 13.42 | 3.40M |
| 2025-04-14 | 13.39 | 13.39 | ↑$0.00 (0.00%) | 13.37 | 13.41 | 1.73M |
| 2025-04-11 | 13.35 | 13.38 | ↑$0.03 (0.22%) | 13.33 | 13.38 | 1.92M |
| 2025-04-10 | 13.32 | 13.34 | ↑$0.02 (0.15%) | 13.31 | 13.38 | 1.68M |
| 2025-04-09 | 13.29 | 13.34 | ↑$0.05 (0.38%) | 13.26 | 13.43 | 6.44M |
| 2025-04-08 | 13.26 | 13.31 | ↑$0.05 (0.38%) | 13.26 | 13.35 | 4.77M |
| 2025-04-07 | 13.21 | 13.20 | ↓$0.01 (-0.08%) | 13.15 | 13.40 | 10.58M |
| 2025-04-04 | 13.32 | 13.26 | ↓$0.06 (-0.45%) | 13.15 | 13.33 | 7.69M |
| 2025-04-03 | 13.34 | 13.33 | ↓$0.01 (-0.07%) | 13.32 | 13.35 | 4.65M |
| 2025-04-02 | 13.34 | 13.34 | ↑$0.00 (0.00%) | 13.33 | 13.35 | 1.63M |
| 2025-04-01 | 13.33 | 13.34 | ↑$0.01 (0.08%) | 13.32 | 13.35 | 1.44M |
| 2025-03-31 | 13.34 | 13.33 | ↓$0.01 (-0.07%) | 13.32 | 13.35 | 4.87M |
Create an account or log in to view more rows.
$PLYA Waiting waiting waiting — you know for what !!! Announcement!!!
$PLYA Bull flag forming?
$PLYA I think I like this stock more everyday
$PLYA bag holders for life club
$PLYA has just been halted from trading.
$PLYA only getting stronger
$PLYA wow! I sold too early
$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