Playa Hotels & Resorts BV (PLYA) Historical Stock Data
13.48 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLYA is up 0.00% a day on average. There have been 23 days where Playa Hotels & Resorts BV closed green and 7 days where PLYA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-13 | 13.49 | 13.48 | ↓$0.01 (-0.07%) | 13.48 | 13.50 | 836.84K |
| 2025-06-12 | 13.50 | 13.49 | ↓$0.01 (-0.07%) | 13.49 | 13.51 | 672.39K |
| 2025-06-11 | 13.50 | 13.50 | ↑$0.00 (0.00%) | 13.49 | 13.50 | 255.43K |
| 2025-06-10 | 13.50 | 13.50 | ↑$0.00 (0.00%) | 13.49 | 13.51 | 533.90K |
| 2025-06-09 | 13.49 | 13.48 | ↓$0.01 (-0.07%) | 13.48 | 13.50 | 6.09M |
| 2025-06-06 | 13.48 | 13.48 | ↑$0.00 (0.00%) | 13.47 | 13.48 | 1.35M |
| 2025-06-05 | 13.48 | 13.48 | ↑$0.00 (0.00%) | 13.47 | 13.48 | 475.37K |
| 2025-06-04 | 13.47 | 13.48 | ↑$0.01 (0.07%) | 13.47 | 13.48 | 1.59M |
| 2025-06-03 | 13.45 | 13.45 | ↑$0.00 (0.00%) | 13.45 | 13.46 | 2.62M |
| 2025-06-02 | 13.46 | 13.46 | ↑$0.00 (0.00%) | 13.45 | 13.46 | 1.52M |
| 2025-05-30 | 13.46 | 13.46 | ↑$0.00 (0.00%) | 13.45 | 13.46 | 2.50M |
| 2025-05-29 | 13.45 | 13.46 | ↑$0.01 (0.07%) | 13.45 | 13.46 | 729.16K |
| 2025-05-28 | 13.45 | 13.45 | ↑$0.00 (0.00%) | 13.44 | 13.46 | 1.52M |
| 2025-05-27 | 13.45 | 13.46 | ↑$0.01 (0.07%) | 13.44 | 13.46 | 2.32M |
| 2025-05-23 | 13.43 | 13.45 | ↑$0.02 (0.15%) | 13.43 | 13.45 | 364.30K |
| 2025-05-22 | 13.44 | 13.44 | ↑$0.00 (0.00%) | 13.44 | 13.45 | 482.98K |
| 2025-05-21 | 13.44 | 13.44 | ↑$0.00 (0.00%) | 13.44 | 13.45 | 632.50K |
| 2025-05-20 | 13.44 | 13.44 | ↑$0.00 (0.00%) | 13.43 | 13.45 | 380.70K |
| 2025-05-19 | 13.43 | 13.44 | ↑$0.01 (0.07%) | 13.43 | 13.45 | 2.61M |
| 2025-05-16 | 13.45 | 13.44 | ↓$0.01 (-0.07%) | 13.43 | 13.45 | 2.59M |
| 2025-05-15 | 13.43 | 13.44 | ↑$0.01 (0.07%) | 13.43 | 13.45 | 870.10K |
| 2025-05-14 | 13.43 | 13.44 | ↑$0.01 (0.07%) | 13.42 | 13.44 | 603.44K |
| 2025-05-13 | 13.43 | 13.43 | ↑$0.00 (0.00%) | 13.43 | 13.44 | 1.57M |
| 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 |
Create an account or log in to view more rows.
$PLYA more calls coming in
$PLYA oversold! Buy the dip
$PLYA Moon soon
$PLYA Buying more
$PLYA let’s gooooo
$PLYA Fake dip news.
$PLYA buy and hold and get rewarded
$PLYA Waiting waiting waiting — you know for what !!! Announcement!!!
$PLYA Bull flag forming?
$PLYA I think I like this stock more everyday