Get the Stockscreener App
13.44
0.07%
0.010
After Hours:
13.44
Playa Hotels Resorts N V Stock (PLYA) Price History
The historical daily chart and data for Playa Hotels Resorts N V stock (PLYA), show that the latest closing stock price as of May 09, 2025, is $13.44.
- Playa Hotels Resorts N V all-time high stock price is $13.45, occurred on May 07, 2025.
- The lowest Playa Hotels Resorts N V stock price recorded was $0.00 on November 16, 2020. Since then, Playa Hotels Resorts N V's stock price has risen over to $13.44 now.
- The 52-week high stock price for PLYA is $13.45, representing a 0.07% increase from the current share price, occurred on May 07, 2025.
- The 52-week low stock price for PLYA is $6.95, indicating a -48.29% decrease from the current share price, occurred on August 06, 2024.
- The closing price of Playa Hotels Resorts N V (PLYA) stock in the beginning of 2024 was $8.07. The stock closed the year at $6.53, a loss of over -19.08% for the year.
The table below shows more information about PLYA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $13.44 | $13.42 | $0.02 | 255,369.0 | +0.07% |
| May 08, 2025 | $13.45 | $13.43 | $0.015 | 356,463.0 | +0.00% |
| May 07, 2025 | $13.45 | $13.43 | $0.02 | 462,615.0 | +0.00% |
| May 06, 2025 | $13.44 | $13.43 | $0.010 | 507,515.0 | -0.07% |
| May 05, 2025 | $13.44 | $13.42 | $0.02 | 497,692.0 | +0.07% |
| May 02, 2025 | $13.44 | $13.43 | $0.010 | 1,832,670.0 | +0.00% |
| May 01, 2025 | $13.43 | $13.41 | $0.02 | 4,158,884.0 | +0.07% |
| Apr 30, 2025 | $13.43 | $13.40 | $0.03 | 2,905,594.0 | +0.00% |
| Apr 29, 2025 | $13.43 | $13.40 | $0.025 | 1,885,520.0 | +0.07% |
| Apr 28, 2025 | $13.43 | $13.40 | $0.025 | 3,661,838.0 | -0.15% |
| Apr 25, 2025 | $13.44 | $13.42 | $0.02 | 3,289,669.0 | -0.07% |
| Apr 24, 2025 | $13.44 | $13.41 | $0.025 | 2,472,606.0 | +0.07% |
| Apr 23, 2025 | $13.43 | $13.40 | $0.03 | 6,205,287.0 | +0.15% |
| Apr 22, 2025 | $13.44 | $13.40 | $0.04 | 5,662,981.0 | +0.15% |
| Apr 21, 2025 | $13.42 | $13.38 | $0.04 | 1,588,173.0 | -0.15% |
| Apr 17, 2025 | $13.42 | $13.40 | $0.02 | 807,852.0 | -0.07% |
| Apr 16, 2025 | $13.43 | $13.39 | $0.04 | 2,038,923.0 | +0.00% |
| Apr 15, 2025 | $13.42 | $13.38 | $0.04 | 3,402,078.0 | +0.22% |
| Apr 14, 2025 | $13.40 | $13.37 | $0.035 | 1,733,052.0 | +0.07% |
| Apr 11, 2025 | $13.38 | $13.33 | $0.05 | 1,920,139.0 | +0.30% |
Playa Hotels Resorts N V Stock (PLYA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Playa Hotels Resorts N V stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PLYA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Playa Hotels Resorts N V stock price history provides a foundation for understanding how the company's stock has evolved over time.
Playa Hotels Resorts N V Stock (PLYA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $13.45 | $13.41 | $0.04 | 8,326,577.0 | +0.15% |
| Apr, 2025 | $13.44 | $13.14 | $0.295 | 76,459,955.0 | +0.68% |
| Mar, 2025 | $13.40 | $13.29 | $0.11 | 108,522,195.0 | -0.15% |
| Feb, 2025 | $13.38 | $12.13 | $1.25 | 116,028,795.0 | +8.89% |
| Jan, 2025 | $12.81 | $12.08 | $0.73 | 21,070,970.0 | -3.08% |
Playa Hotels Resorts N V Stock (PLYA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $12.70 | $9.38 | $3.32 | 20,997,724.0 | +26.35% |
| Nov, 2024 | $10.13 | $8.49 | $1.64 | 17,380,859.0 | +15.18% |
| Oct, 2024 | $8.95 | $7.58 | $1.37 | 23,166,195.0 | +9.68% |
| Sep, 2024 | $8.16 | $7.30 | $0.855 | 17,043,072.0 | -1.65% |
| Aug, 2024 | $8.44 | $6.95 | $1.49 | 22,507,333.0 | -7.02% |
| Jul, 2024 | $8.81 | $8.05 | $0.76 | 9,554,470.0 | +1.01% |
| Jun, 2024 | $8.65 | $8.18 | $0.475 | 9,869,146.0 | -1.53% |
| May, 2024 | $9.85 | $8.29 | $1.56 | 17,313,681.0 | -5.33% |
| Apr, 2024 | $9.79 | $8.86 | $0.93 | 12,101,879.0 | -7.22% |
| Mar, 2024 | $9.84 | $9.09 | $0.755 | 15,858,139.0 | +5.55% |
| Feb, 2024 | $9.40 | $8.25 | $1.15 | 11,394,940.0 | +10.72% |
| Jan, 2024 | $8.67 | $7.95 | $0.72 | 11,698,030.0 | -4.05% |
Playa Hotels Resorts N V Stock (PLYA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.82 | $7.29 | $1.53 | 10,268,151.0 | +14.57% |
| Nov, 2023 | $7.89 | $6.91 | $0.99 | 16,667,743.0 | +4.43% |
| Oct, 2023 | $7.36 | $6.88 | $0.4849 | 13,043,412.0 | -0.14% |
| Sep, 2023 | $7.58 | $7.01 | $0.575 | 18,597,188.0 | -2.95% |
| Aug, 2023 | $8.17 | $7.11 | $1.06 | 43,446,258.0 | -8.58% |
| Jul, 2023 | $8.53 | $7.77 | $0.755 | 30,258,699.0 | +0.25% |
| Jun, 2023 | $9.61 | $7.79 | $1.81 | 21,997,047.0 | -8.44% |
| May, 2023 | $9.77 | $8.69 | $1.08 | 23,926,306.0 | -4.51% |
| Apr, 2023 | $9.66 | $8.88 | $0.7756 | 18,323,489.0 | -3.02% |
| Mar, 2023 | $9.73 | $8.41 | $1.32 | 41,126,635.0 | +7.62% |
| Feb, 2023 | $9.04 | $7.47 | $1.58 | 30,366,260.0 | +17.68% |
| Jan, 2023 | $7.64 | $6.13 | $1.51 | 27,116,253.0 | +16.08% |
2.39%
0.49%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):