Playa Hotels & Resorts BV (PLYA) Historical Stock Data
9.24 ↓0.19 (-2.01%)
As of May 7, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PLYA is down -0.21% a day on average. There have been 14 days where Playa Hotels & Resorts BV closed green and 16 days where PLYA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-07 | 9.64 | 9.24 | ↓$0.40 (-4.15%) | 9.16 | 9.85 | 1.04M |
| 2024-05-06 | 9.34 | 9.43 | ↑$0.09 (0.96%) | 9.27 | 9.50 | 0.98M |
| 2024-05-03 | 9.33 | 9.30 | ↓$0.04 (-0.38%) | 9.21 | 9.33 | 516.32K |
| 2024-05-02 | 9.17 | 9.21 | ↑$0.04 (0.44%) | 9.10 | 9.27 | 635.47K |
| 2024-05-01 | 9.00 | 9.08 | ↑$0.08 (0.89%) | 8.95 | 9.24 | 597.72K |
| 2024-04-30 | 9.08 | 9.00 | ↓$0.08 (-0.88%) | 8.96 | 9.14 | 554.56K |
| 2024-04-29 | 9.07 | 9.15 | ↑$0.08 (0.88%) | 9.03 | 9.18 | 365.74K |
| 2024-04-26 | 9.14 | 9.05 | ↓$0.09 (-0.98%) | 9.05 | 9.17 | 196.26K |
| 2024-04-25 | 9.06 | 9.14 | ↑$0.08 (0.88%) | 9.03 | 9.18 | 292.73K |
| 2024-04-24 | 9.26 | 9.16 | ↓$0.10 (-1.08%) | 9.13 | 9.37 | 618.65K |
| 2024-04-23 | 8.99 | 9.20 | ↑$0.21 (2.34%) | 8.89 | 9.21 | 451.20K |
| 2024-04-22 | 9.01 | 8.95 | ↓$0.06 (-0.67%) | 8.94 | 9.08 | 365.84K |
| 2024-04-19 | 8.87 | 8.99 | ↑$0.12 (1.35%) | 8.87 | 9.01 | 447.56K |
| 2024-04-18 | 9.03 | 8.87 | ↓$0.16 (-1.77%) | 8.86 | 9.05 | 689.52K |
| 2024-04-17 | 9.20 | 9.00 | ↓$0.20 (-2.17%) | 9.00 | 9.27 | 301.51K |
| 2024-04-16 | 9.16 | 9.18 | ↑$0.02 (0.22%) | 9.08 | 9.23 | 385.66K |
| 2024-04-15 | 9.33 | 9.21 | ↓$0.12 (-1.29%) | 9.19 | 9.39 | 445.50K |
| 2024-04-12 | 9.42 | 9.26 | ↓$0.16 (-1.70%) | 9.23 | 9.43 | 477.39K |
| 2024-04-11 | 9.42 | 9.49 | ↑$0.07 (0.74%) | 9.36 | 9.53 | 650.75K |
| 2024-04-10 | 9.44 | 9.43 | ↓$0.01 (-0.11%) | 9.37 | 9.49 | 375.33K |
| 2024-04-09 | 9.58 | 9.55 | ↓$0.03 (-0.31%) | 9.48 | 9.64 | 1.11M |
| 2024-04-08 | 9.53 | 9.60 | ↑$0.07 (0.73%) | 9.47 | 9.61 | 554.85K |
| 2024-04-05 | 9.45 | 9.53 | ↑$0.08 (0.85%) | 9.45 | 9.60 | 663.70K |
| 2024-04-04 | 9.64 | 9.44 | ↓$0.20 (-2.07%) | 9.43 | 9.71 | 844.64K |
| 2024-04-03 | 9.52 | 9.59 | ↑$0.07 (0.74%) | 9.48 | 9.62 | 694.29K |
| 2024-04-02 | 9.57 | 9.56 | ↓$0.01 (-0.10%) | 9.50 | 9.62 | 752.66K |
| 2024-04-01 | 9.75 | 9.66 | ↓$0.09 (-0.92%) | 9.63 | 9.79 | 1M |
| 2024-03-28 | 9.76 | 9.70 | ↓$0.06 (-0.61%) | 9.64 | 9.84 | 1.08M |
| 2024-03-27 | 9.60 | 9.75 | ↑$0.15 (1.56%) | 9.56 | 9.75 | 1.15M |
| 2024-03-26 | 9.53 | 9.57 | ↑$0.04 (0.42%) | 9.50 | 9.62 | 549.10K |
Create an account or log in to view more rows.
$PLYA It's happening!
$PLYA buying all the dips.
$PLYA why is there no volume? Is that suspicious?
$PLYA almost go time
$PLYA BULLS ALPHA
BEARS BETA
$PLYA buy more doomers!!!
$PLYA id rather have a dip then rip than a gap and crap
$PLYA Growth/Value
$PLYA i am trading for a better future!
$PLYA red day ahead