Playa Hotels & Resorts N.V. - PLYA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 27, 2025	13.48	13.48	13.48	13.48	13.48	0
June 26, 2025	13.48	13.48	13.48	13.48	13.48	0
June 25, 2025	13.48	13.48	13.48	13.48	13.48	0
June 24, 2025	13.48	13.48	13.48	13.48	13.48	0
June 23, 2025	13.48	13.48	13.48	13.48	13.48	0
June 20, 2025	13.48	13.48	13.48	13.48	13.48	0
June 18, 2025	13.48	13.48	13.48	13.48	13.48	0
June 17, 2025	13.48	13.48	13.48	13.48	13.48	0
June 16, 2025	13.48	13.48	13.48	13.48	13.48	0
June 13, 2025	13.49	13.48	13.48	13.5	13.48	836,842
June 12, 2025	13.5	13.49	13.49	13.51	13.49	672,400
June 11, 2025	13.5	13.5	13.5	13.5	13.49	255,429
June 10, 2025	13.5	13.5	13.5	13.51	13.49	533,900
June 09, 2025	13.49	13.48	13.48	13.5	13.48	6.09M
June 06, 2025	13.48	13.48	13.48	13.48	13.47	1.35M
June 05, 2025	13.48	13.48	13.48	13.48	13.47	475,400
June 04, 2025	13.47	13.48	13.48	13.48	13.47	1.59M
June 03, 2025	13.45	13.45	13.45	13.46	13.45	1.65M
June 02, 2025	13.46	13.46	13.46	13.46	13.45	1.52M
May 30, 2025	13.46	13.46	13.46	13.46	13.45	2.5M
May 29, 2025	13.45	13.46	13.46	13.46	13.45	729,200
May 28, 2025	13.45	13.45	13.45	13.46	13.44	1.52M
May 27, 2025	13.45	13.46	13.46	13.46	13.44	2.32M
May 23, 2025	13.43	13.45	13.45	13.45	13.43	364,303
May 22, 2025	13.44	13.44	13.44	13.45	13.44	483,000
May 21, 2025	13.44	13.44	13.44	13.45	13.44	632,501
May 20, 2025	13.44	13.44	13.44	13.45	13.43	380,703
May 19, 2025	13.43	13.44	13.44	13.45	13.43	2.61M
May 16, 2025	13.45	13.44	13.44	13.45	13.43	2.59M
May 15, 2025	13.43	13.44	13.44	13.45	13.43	870,100
May 14, 2025	13.43	13.44	13.44	13.44	13.42	603,440
May 13, 2025	13.43	13.43	13.43	13.44	13.43	1.57M
May 12, 2025	13.44	13.43	13.43	13.45	13.43	1.97M
May 09, 2025	13.44	13.44	13.44	13.44	13.42	255,400
May 08, 2025	13.44	13.43	13.43	13.45	13.43	356,463
May 07, 2025	13.43	13.43	13.43	13.45	13.43	463,415
May 06, 2025	13.43	13.43	13.43	13.44	13.43	507,515
May 05, 2025	13.44	13.44	13.44	13.44	13.42	497,705
May 02, 2025	13.44	13.43	13.43	13.44	13.43	1.83M
May 01, 2025	13.41	13.43	13.43	13.43	13.41	4.16M
April 30, 2025	13.41	13.42	13.43	13.43	13.4	2.89M
April 29, 2025	13.42	13.42	13.42	13.43	13.4	1.89M
April 28, 2025	13.42	13.41	13.41	13.43	13.4	3.66M
April 25, 2025	13.43	13.43	13.43	13.44	13.42	3.29M
April 24, 2025	13.42	13.44	13.44	13.44	13.42	2.47M
April 23, 2025	13.42	13.43	13.43	13.43	13.4	6.21M
April 22, 2025	13.4	13.41	13.41	13.44	13.4	5.66M
April 21, 2025	13.41	13.39	13.39	13.42	13.38	1.59M
April 17, 2025	13.4	13.41	13.41	13.42	13.4	807,852
April 16, 2025	13.41	13.42	13.42	13.43	13.39	2.04M
April 15, 2025	13.4	13.42	13.42	13.42	13.38	3.4M
April 14, 2025	13.39	13.39	13.39	13.41	13.37	1.73M
April 11, 2025	13.35	13.38	13.38	13.38	13.33	1.78M
April 10, 2025	13.32	13.34	13.34	13.38	13.31	1.68M
April 09, 2025	13.29	13.34	13.34	13.43	13.26	6.44M
April 08, 2025	13.26	13.31	13.31	13.35	13.26	4.76M
April 07, 2025	13.21	13.2	13.2	13.4	13.15	10.58M
April 04, 2025	13.32	13.26	13.26	13.33	13.15	7.69M
April 03, 2025	13.34	13.33	13.33	13.35	13.32	4.65M
April 02, 2025	13.34	13.34	13.34	13.35	13.33	1.63M

Playa Hotels & Resorts N.V. (PLYA) NASDAQ