NasdaqGS - Nasdaq Real Time Price USD

Playa Hotels & Resorts N.V. (PLYA)

Compare
13.20
-0.06
(-0.45%)
At close: 4:00:01 PM EDT
13.10
-0.10
(-0.76%)
After hours: 5:07:51 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 202513.2113.4013.1513.2013.2010,569,642
Apr 4, 202513.3213.3313.1513.2613.267,694,500
Apr 3, 202513.3413.3513.3213.3313.334,647,300
Apr 2, 202513.3413.3513.3313.3413.341,633,200
Apr 1, 202513.3313.3513.3213.3413.341,439,400
Mar 31, 202513.3413.3513.3213.3313.334,868,200
Mar 28, 202513.3313.3513.3313.3313.331,107,000
Mar 27, 202513.3313.3513.3313.3313.336,142,300
Mar 26, 202513.3413.3413.3313.3413.341,834,900
Mar 25, 202513.3113.3413.3113.3413.343,453,300
Mar 24, 202513.3313.3313.3013.3013.3026,502,900
Mar 21, 202513.3213.3513.3113.3313.335,269,800
Mar 20, 202513.3313.3313.3113.3113.3111,065,600
Mar 19, 202513.3213.3413.3013.3213.323,162,400
Mar 18, 202513.3213.3313.3113.3113.311,750,900
Mar 17, 202513.3113.3313.3013.3013.305,037,800
Mar 14, 202513.3413.3513.3013.3113.315,799,900
Mar 13, 202513.3313.3413.3013.3213.325,335,000
Mar 12, 202513.3413.3513.2913.3213.3214,009,900
Mar 11, 202513.3313.3413.2913.3013.308,747,300
Mar 10, 202513.3413.3513.3213.3213.322,294,900
Mar 7, 202513.3313.3913.3213.3313.331,524,400
Mar 6, 202513.3513.3813.3313.3313.332,572,900
Mar 5, 202513.3513.3813.3513.3513.355,505,300
Mar 4, 202513.3513.3613.3213.3313.333,951,900
Mar 3, 202513.3413.4013.3313.3613.363,032,400
Feb 28, 202513.3413.3813.3213.3513.353,061,600
Feb 27, 202513.3513.3713.3213.3213.322,006,100
Feb 26, 202513.3113.3613.3113.3413.342,007,600
Feb 25, 202513.3213.3413.2113.3113.315,609,500
Feb 24, 202513.3313.3413.3013.3113.312,241,100
Feb 21, 202513.3513.3513.3013.3113.315,583,500
Feb 20, 202513.3513.3513.3213.3413.342,702,700
Feb 19, 202513.3313.3513.3213.3413.341,967,800
Feb 18, 202513.3613.3613.3113.3213.321,595,400
Feb 14, 202513.3513.3813.3513.3513.351,978,000
Feb 13, 202513.3213.3813.2713.3713.373,601,000
Feb 12, 202513.2613.3213.2513.2813.283,083,500
Feb 11, 202513.2313.2913.2213.2913.2912,939,500
Feb 10, 202513.2613.2713.1813.2413.2464,098,600
Feb 7, 202513.1213.1212.8412.9412.941,713,500
Feb 6, 202512.9513.1512.9513.0513.051,203,100
Feb 5, 202512.8412.9312.7712.8812.88927,300
Feb 4, 202512.8312.9912.6812.8812.881,753,900
Feb 3, 202512.2612.6812.1312.6412.641,255,300
Jan 31, 202512.5112.5612.1112.2612.261,029,300
Jan 30, 202512.5512.7212.3812.4912.49352,900
Jan 29, 202512.3812.4912.2712.4812.48691,700
Jan 28, 202512.3112.5212.2912.3812.38801,600
Jan 27, 202512.1612.4312.1412.2712.271,064,600
Jan 24, 202512.3312.3512.2012.2512.25692,700
Jan 23, 202512.3812.5112.2612.3612.361,665,100
Jan 22, 202512.4612.5112.2612.4012.401,443,600
Jan 21, 202512.4112.5612.3112.4512.453,788,400
Jan 17, 202512.5312.5812.4312.5012.50833,000
Jan 16, 202512.4812.4812.3412.4512.45877,400
Jan 15, 202512.5312.5612.3412.4112.411,822,500
Jan 14, 202512.2412.4812.1812.3612.361,121,200
Jan 13, 202512.3812.4712.1012.2112.211,058,500
Jan 10, 202512.3312.4612.2712.4012.40839,800
Jan 8, 202512.0812.4912.0812.4712.471,250,000
Jan 7, 202512.4212.5712.1112.1412.141,495,600
Jan 6, 202512.6812.8112.5312.5512.55733,600
Jan 3, 202512.5412.6812.3612.6612.661,316,200
Jan 2, 202512.6712.6712.3812.5212.52747,100
Dec 31, 202412.3812.7212.3612.6512.651,124,700
Dec 30, 202412.1712.4011.9812.3712.37883,400
Dec 27, 202412.2412.4312.1412.3312.331,545,300
Dec 26, 202412.1812.3312.1212.2612.26641,500
Dec 24, 202412.3512.4312.0912.2512.251,090,100
Dec 23, 202412.0112.7011.4412.3512.355,234,500
Dec 20, 20249.539.739.489.619.611,086,100
Dec 19, 20249.509.709.389.539.53710,700
Dec 18, 202410.1810.209.569.619.61556,700
Dec 17, 202410.1010.189.9910.0710.07512,600
Dec 16, 202410.1610.409.7710.1410.14933,100
Dec 13, 202410.1510.239.8010.1210.121,189,700
Dec 12, 202410.1810.3810.1010.1510.15415,500
Dec 11, 202410.1210.2810.0610.2110.21562,100
Dec 10, 20249.8710.099.7810.0210.02644,800
Dec 9, 202410.0710.119.879.889.881,749,800
Dec 6, 202410.2810.3410.0510.0910.091,352,600
Dec 5, 202410.2410.3210.2110.2410.241,278,500
Dec 4, 202410.4610.5010.1110.2010.201,797,000
Dec 3, 20249.8110.129.6510.0910.093,612,000
Dec 2, 20249.839.889.649.809.80323,700
Nov 29, 20249.769.849.739.799.79504,500
Nov 27, 20249.819.829.659.699.69516,000
Nov 26, 20249.589.879.589.779.771,848,400
Nov 25, 20249.809.989.799.909.901,619,600
Nov 22, 20249.599.749.599.729.72599,500
Nov 21, 20249.519.659.259.589.58735,500
Nov 20, 20249.479.509.399.489.48593,300
Nov 19, 20249.439.529.369.519.51532,700
Nov 18, 20249.459.539.289.509.501,409,300
Nov 15, 20249.519.589.319.499.49799,800
Nov 14, 20249.629.699.489.519.51743,900
Nov 13, 20249.739.819.679.699.691,757,600
Nov 12, 20249.899.899.709.759.75935,600
Nov 11, 20249.9310.139.879.919.911,459,600
Nov 8, 20249.619.889.609.859.852,086,700
Nov 7, 20249.059.729.049.689.681,725,900
Nov 6, 20249.009.168.899.029.022,408,600
Nov 5, 20248.628.738.588.648.64665,300
Nov 4, 20248.608.658.498.638.63742,800
Nov 1, 20248.538.628.508.558.55834,000
Oct 31, 20248.878.878.458.508.501,284,400
Oct 30, 20248.728.948.688.828.82994,900
Oct 29, 20248.698.828.668.738.73811,200
Oct 28, 20248.778.808.708.728.722,817,800
Oct 25, 20248.598.718.568.708.70727,100
Oct 24, 20248.488.608.488.598.59783,800
Oct 23, 20248.568.628.438.488.48696,900
Oct 22, 20248.638.708.558.648.64783,900
Oct 21, 20248.758.828.498.638.63912,600
Oct 18, 20248.788.788.658.748.74855,700
Oct 17, 20248.758.818.698.748.74956,300
Oct 16, 20248.508.778.418.758.75759,000
Oct 15, 20248.338.468.288.418.41723,300
Oct 14, 20248.278.328.228.318.31708,500
Oct 11, 20248.158.308.158.298.29888,800
Oct 10, 20247.928.167.918.158.151,146,100
Oct 9, 20247.938.027.807.967.961,745,900
Oct 8, 20247.847.927.707.927.922,069,800
Oct 7, 20247.978.047.807.837.831,537,200
Oct 4, 20247.858.057.857.997.99796,900
Oct 3, 20247.867.927.757.767.76822,800
Oct 2, 20247.657.957.657.897.89854,300
Oct 1, 20247.737.747.577.717.71810,900
Sep 30, 20247.797.797.667.757.75956,500
Sep 27, 20247.917.957.777.807.80776,100
Sep 26, 20247.877.887.787.847.84446,200
Sep 25, 20247.947.947.747.767.76694,100
Sep 24, 20247.838.007.827.957.95468,600
Sep 23, 20248.038.087.807.827.82544,400
Sep 20, 20247.977.997.887.977.971,253,000
Sep 19, 20247.918.167.848.008.001,061,700
Sep 18, 20247.767.857.667.757.751,303,900
Sep 17, 20247.717.817.657.747.74735,200
Sep 16, 20247.837.857.607.677.67443,800
Sep 13, 20247.717.807.667.777.771,060,400
Sep 12, 20247.577.657.477.647.64906,000
Sep 11, 20247.397.567.307.547.54986,900
Sep 10, 20247.507.507.347.457.45660,600
Sep 9, 20247.637.717.487.507.50763,600
Sep 6, 20247.657.757.597.647.64852,500
Sep 5, 20247.727.767.607.657.65780,500
Sep 4, 20247.667.807.667.717.711,981,700
Sep 3, 20247.827.867.647.697.69711,800
Aug 30, 20247.827.897.747.887.881,696,200
Aug 29, 20247.707.867.707.817.81548,300
Aug 28, 20247.707.787.637.647.64771,400
Aug 27, 20247.697.847.677.777.77495,900
Aug 26, 20247.727.827.707.707.70499,100
Aug 23, 20247.607.787.607.647.64899,600
Aug 22, 20247.647.727.547.547.54428,600
Aug 21, 20247.507.687.497.657.65715,600
Aug 20, 20247.567.627.477.477.47576,500
Aug 19, 20247.417.647.397.587.58817,100
Aug 16, 20247.447.477.357.377.371,220,200
Aug 15, 20247.477.517.397.427.421,688,200
Aug 14, 20247.177.367.167.337.331,279,900
Aug 13, 20247.307.367.187.367.36970,300
Aug 12, 20247.467.477.227.247.24918,400
Aug 9, 20247.307.487.307.477.471,018,500
Aug 8, 20247.307.417.187.377.371,264,000
Aug 7, 20247.657.657.287.307.301,428,100
Aug 6, 20247.598.026.957.537.532,298,100
Aug 5, 20247.557.967.467.647.641,487,900
Aug 2, 20248.088.117.767.777.771,526,400
Aug 1, 20248.448.448.198.288.28557,900
Jul 31, 20248.688.688.448.488.48393,900
Jul 30, 20248.508.668.478.608.60466,700
Jul 29, 20248.378.568.378.508.50210,300
Jul 26, 20248.488.538.398.448.44516,500
Jul 25, 20248.388.538.258.448.44866,700
Jul 24, 20248.538.558.318.328.32307,100
Jul 23, 20248.618.658.568.608.60265,200
Jul 22, 20248.608.698.568.628.62313,900
Jul 19, 20248.598.638.558.568.56218,200
Jul 18, 20248.678.788.598.608.60344,800
Jul 17, 20248.758.818.668.708.70448,500
Jul 16, 20248.598.818.598.778.77481,300
Jul 15, 20248.488.628.448.568.56254,800
Jul 12, 20248.558.578.448.478.47484,600
Jul 11, 20248.398.538.388.478.47447,200
Jul 10, 20248.118.388.088.368.36520,400
Jul 9, 20248.208.208.068.068.06372,100
Jul 8, 20248.198.258.188.188.18337,300
Jul 5, 20248.128.188.108.148.14672,100
Jul 3, 20248.118.158.058.128.12448,200
Jul 2, 20248.168.168.058.108.10671,900
Jul 1, 20248.368.408.088.118.11703,900
Jun 28, 20248.328.408.288.398.39411,200
Jun 27, 20248.428.428.188.288.28470,600
Jun 26, 20248.278.368.268.358.35501,300
Jun 25, 20248.308.438.238.288.28406,600
Jun 24, 20248.308.358.278.278.27270,600
Jun 21, 20248.258.288.198.278.27786,700
Jun 20, 20248.348.388.258.278.27369,800
Jun 18, 20248.438.508.388.398.39328,800
Jun 17, 20248.368.448.308.428.42417,200
Jun 14, 20248.418.418.278.348.34437,100
Jun 13, 20248.508.508.388.498.49362,300
Jun 12, 20248.508.578.468.528.52761,500
Jun 11, 20248.408.428.338.408.40379,200
Jun 10, 20248.508.548.428.468.46277,200
Jun 7, 20248.498.558.468.528.52376,600
Jun 6, 20248.498.648.478.578.57456,300
Jun 5, 20248.528.568.438.498.49533,700
Jun 4, 20248.438.658.358.528.521,943,400
Jun 3, 20248.538.568.408.468.46598,700
May 31, 20248.468.568.418.528.521,091,300
May 30, 20248.358.478.328.448.44613,500
May 29, 20248.438.478.298.358.35817,500
May 28, 20248.488.518.408.438.43752,600
May 24, 20248.348.468.348.448.44690,100
May 23, 20248.408.488.298.308.30480,500
May 22, 20248.488.538.368.388.38634,600
May 21, 20248.558.628.508.528.52597,800
May 20, 20248.338.568.338.528.521,027,400
May 17, 20248.578.578.318.338.33555,300
May 16, 20248.568.708.458.548.54644,400
May 15, 20248.478.568.388.538.53969,400
May 14, 20248.528.638.368.418.411,250,400
May 13, 20248.768.838.498.518.511,119,100
May 10, 20248.818.828.698.768.76744,100
May 9, 20248.898.908.708.818.811,136,300
May 8, 20249.179.228.918.928.92569,700
May 7, 20249.649.859.169.249.241,036,000
May 6, 20249.349.509.279.439.43977,300
May 3, 20249.339.339.209.309.30516,300
May 2, 20249.179.279.109.219.21635,500
May 1, 20249.009.248.959.089.08597,700
Apr 30, 20249.089.148.969.009.00554,600
Apr 29, 20249.079.189.039.159.15365,700
Apr 26, 20249.149.179.059.059.05196,300
Apr 25, 20249.069.189.039.149.14292,700
Apr 24, 20249.269.379.139.169.16618,600
Apr 23, 20248.999.218.899.209.20451,200
Apr 22, 20249.019.078.948.958.95365,800
Apr 19, 20248.879.018.878.998.99447,600
Apr 18, 20249.039.058.868.878.87689,500
Apr 17, 20249.209.279.009.009.00301,500
Apr 16, 20249.169.239.089.189.18385,700
Apr 15, 20249.339.399.199.219.21445,500
Apr 12, 20249.429.439.239.269.26477,400
Apr 11, 20249.429.529.369.499.49650,800
Apr 10, 20249.449.489.379.439.43375,300
Apr 9, 20249.589.649.489.559.551,108,700
Apr 8, 20249.539.619.479.609.60554,800

Related Tickers

BALY Bally's Corporation
11.11
-1.33%
 
MCRI Monarch Casino & Resort, Inc.
72.87
-0.16%
 
RRR Red Rock Resorts, Inc.
38.47
+2.26%
 
HGV Hilton Grand Vacations Inc.
32.93
-2.08%
 
FLL Full House Resorts, Inc.
3.1600
-5.11%
 
MLCO Melco Resorts & Entertainment Limited
4.6300
-3.54%
 
GEBHY Genting Berhad
3.7500
+12.28%
 
CNTY Century Casinos, Inc.
1.5100
-3.21%
 
GDEN Golden Entertainment, Inc.
25.03
+1.75%
 
VAC Marriott Vacations Worldwide Corporation
53.18
-2.55%