Skip to main content

Playa Hotels & Resorts N.V. (NQ: PLYA )

9.580 +0.100 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 9.510 9.645 9.250 9.580 735,504 +0.10(+1.05%)
Nov 20, 2024 9.470 9.500 9.385 9.480 611,508 -0.03(-0.32%)
Nov 19, 2024 9.430 9.515 9.365 9.510 502,300 +0.01(+0.11%)
Nov 18, 2024 9.450 9.530 9.281 9.500 1,409,250 +0.01(+0.11%)
Nov 15, 2024 9.510 9.580 9.305 9.490 799,752 -0.02(-0.21%)
Nov 14, 2024 9.620 9.690 9.485 9.510 743,939 -0.18(-1.86%)
Nov 13, 2024 9.730 9.810 9.670 9.690 1,757,925 -0.06(-0.62%)
Nov 12, 2024 9.890 9.890 9.705 9.750 935,632 -0.16(-1.61%)
Nov 11, 2024 9.930 10.13 9.870 9.910 1,459,605 +0.06(+0.61%)
Nov 08, 2024 9.610 9.880 9.595 9.850 2,086,722 +0.17(+1.76%)
Nov 07, 2024 9.050 9.715 9.040 9.680 1,725,876 +0.66(+7.32%)
Nov 06, 2024 9.000 9.160 8.890 9.020 2,408,577 +0.38(+4.40%)
Nov 05, 2024 8.620 8.730 8.580 8.640 665,281 +0.01(+0.12%)
Nov 04, 2024 8.600 8.650 8.490 8.630 742,800 +0.08(+0.94%)
Nov 01, 2024 8.530 8.620 8.500 8.550 833,984 +0.05(+0.59%)
Oct 31, 2024 8.870 8.870 8.450 8.500 1,284,447 -0.32(-3.63%)
Oct 30, 2024 8.720 8.945 8.680 8.820 1,178,042 +0.09(+1.03%)
Oct 29, 2024 8.690 8.820 8.660 8.730 988,510 +0.01(+0.11%)
Oct 28, 2024 8.770 8.800 8.705 8.720 2,817,887 +0.02(+0.23%)
Oct 25, 2024 8.590 8.710 8.565 8.700 727,052 +0.11(+1.28%)
Oct 24, 2024 8.480 8.600 8.475 8.590 783,766 +0.11(+1.30%)
Oct 23, 2024 8.560 8.620 8.425 8.480 856,519 -0.16(-1.85%)
Oct 22, 2024 8.630 8.705 8.550 8.640 881,505 +0.01(+0.12%)
Oct 21, 2024 8.750 8.820 8.495 8.630 962,268 -0.11(-1.26%)
Oct 18, 2024 8.780 8.780 8.650 8.740 855,722 +0.00(+0.00%)
Oct 17, 2024 8.750 8.815 8.690 8.740 956,296 -0.01(-0.11%)
Oct 16, 2024 8.500 8.770 8.410 8.750 759,010 +0.34(+4.04%)
Oct 15, 2024 8.330 8.460 8.285 8.410 723,326 +0.10(+1.20%)
Oct 14, 2024 8.270 8.320 8.220 8.310 708,549 +0.02(+0.24%)
Oct 11, 2024 8.150 8.300 8.150 8.290 888,822 +0.14(+1.72%)
Oct 10, 2024 7.920 8.160 7.910 8.150 1,146,090 +0.19(+2.39%)
Oct 09, 2024 7.930 8.015 7.800 7.960 1,745,936 +0.04(+0.51%)
Oct 08, 2024 7.840 7.920 7.700 7.920 2,069,787 +0.09(+1.15%)
Oct 07, 2024 7.970 8.040 7.805 7.830 1,537,199 -0.16(-2.00%)
Oct 04, 2024 7.850 8.050 7.850 7.990 796,866 +0.23(+2.96%)
Oct 03, 2024 7.860 7.920 7.750 7.760 822,815 -0.13(-1.65%)
Oct 02, 2024 7.650 7.950 7.650 7.890 854,292 +0.18(+2.33%)
Oct 01, 2024 7.730 7.740 7.575 7.710 810,881 -0.04(-0.52%)
Sep 30, 2024 7.790 7.790 7.660 7.750 956,455 -0.05(-0.64%)
Sep 27, 2024 7.910 7.950 7.770 7.800 776,054 -0.04(-0.51%)
Sep 26, 2024 7.870 7.875 7.775 7.840 446,198 +0.08(+1.03%)
Sep 25, 2024 7.940 7.940 7.740 7.760 694,095 -0.19(-2.39%)
Sep 24, 2024 7.830 8.000 7.825 7.950 468,603 +0.13(+1.66%)
Sep 23, 2024 8.030 8.080 7.795 7.820 544,443 -0.15(-1.88%)
Sep 20, 2024 7.970 7.990 7.880 7.970 1,252,960 -0.03(-0.38%)
Sep 19, 2024 7.910 8.160 7.840 8.000 1,061,746 +0.25(+3.23%)
Sep 18, 2024 7.760 7.850 7.660 7.750 1,303,933 +0.01(+0.13%)
Sep 17, 2024 7.710 7.810 7.650 7.740 735,150 +0.07(+0.91%)
Sep 16, 2024 7.830 7.850 7.600 7.670 443,795 -0.10(-1.29%)
Sep 13, 2024 7.710 7.795 7.665 7.770 1,060,429 +0.13(+1.70%)
Sep 12, 2024 7.570 7.650 7.465 7.640 906,027 +0.10(+1.33%)
Sep 11, 2024 7.390 7.560 7.305 7.540 986,888 +0.09(+1.21%)
Sep 10, 2024 7.500 7.500 7.340 7.450 660,569 -0.05(-0.67%)
Sep 09, 2024 7.630 7.710 7.480 7.500 763,577 -0.14(-1.83%)
Sep 06, 2024 7.650 7.750 7.595 7.640 852,505 -0.01(-0.13%)
Sep 05, 2024 7.720 7.755 7.600 7.650 780,546 -0.06(-0.78%)
Sep 04, 2024 7.660 7.800 7.660 7.710 1,981,677 +0.02(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.