NasdaqGS - Delayed Quote • USD
Playa Hotels & Resorts N.V. (PLYA)
At close: May 17 at 4:00 PM EDT
After hours: May 17 at 4:02 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 8.57 | 8.57 | 8.31 | 8.33 | 8.33 | 555,300 |
| May 16, 2024 | 8.56 | 8.70 | 8.45 | 8.54 | 8.54 | 644,400 |
| May 15, 2024 | 8.47 | 8.56 | 8.38 | 8.53 | 8.53 | 969,400 |
| May 14, 2024 | 8.52 | 8.63 | 8.36 | 8.41 | 8.41 | 1,250,400 |
| May 13, 2024 | 8.76 | 8.83 | 8.49 | 8.51 | 8.51 | 1,119,100 |
| May 10, 2024 | 8.81 | 8.82 | 8.69 | 8.76 | 8.76 | 744,100 |
| May 9, 2024 | 8.89 | 8.90 | 8.70 | 8.81 | 8.81 | 1,136,300 |
| May 8, 2024 | 9.17 | 9.22 | 8.91 | 8.92 | 8.92 | 569,700 |
| May 7, 2024 | 9.64 | 9.85 | 9.16 | 9.24 | 9.24 | 1,036,000 |
| May 6, 2024 | 9.34 | 9.50 | 9.27 | 9.43 | 9.43 | 977,300 |
| May 3, 2024 | 9.33 | 9.33 | 9.20 | 9.30 | 9.30 | 516,300 |
| May 2, 2024 | 9.17 | 9.27 | 9.10 | 9.21 | 9.21 | 635,500 |
| May 1, 2024 | 9.00 | 9.24 | 8.95 | 9.08 | 9.08 | 597,700 |
| Apr 30, 2024 | 9.08 | 9.14 | 8.96 | 9.00 | 9.00 | 554,600 |
| Apr 29, 2024 | 9.07 | 9.18 | 9.03 | 9.15 | 9.15 | 365,700 |
| Apr 26, 2024 | 9.14 | 9.17 | 9.05 | 9.05 | 9.05 | 196,300 |
| Apr 25, 2024 | 9.06 | 9.18 | 9.03 | 9.14 | 9.14 | 292,700 |
| Apr 24, 2024 | 9.26 | 9.37 | 9.13 | 9.16 | 9.16 | 618,600 |
| Apr 23, 2024 | 8.99 | 9.21 | 8.89 | 9.20 | 9.20 | 451,200 |
| Apr 22, 2024 | 9.01 | 9.07 | 8.94 | 8.95 | 8.95 | 365,800 |
| Apr 19, 2024 | 8.87 | 9.01 | 8.87 | 8.99 | 8.99 | 447,600 |
| Apr 18, 2024 | 9.03 | 9.05 | 8.86 | 8.87 | 8.87 | 689,500 |
| Apr 17, 2024 | 9.20 | 9.27 | 9.00 | 9.00 | 9.00 | 301,500 |
| Apr 16, 2024 | 9.16 | 9.23 | 9.08 | 9.18 | 9.18 | 385,700 |
| Apr 15, 2024 | 9.33 | 9.39 | 9.19 | 9.21 | 9.21 | 445,500 |
| Apr 12, 2024 | 9.42 | 9.43 | 9.23 | 9.26 | 9.26 | 477,400 |
| Apr 11, 2024 | 9.42 | 9.52 | 9.36 | 9.49 | 9.49 | 650,800 |
| Apr 10, 2024 | 9.44 | 9.48 | 9.37 | 9.43 | 9.43 | 375,300 |
| Apr 9, 2024 | 9.58 | 9.64 | 9.48 | 9.55 | 9.55 | 1,108,700 |
| Apr 8, 2024 | 9.53 | 9.61 | 9.47 | 9.60 | 9.60 | 554,800 |
| Apr 5, 2024 | 9.45 | 9.60 | 9.45 | 9.53 | 9.53 | 663,700 |
| Apr 4, 2024 | 9.64 | 9.71 | 9.43 | 9.44 | 9.44 | 844,600 |
| Apr 3, 2024 | 9.52 | 9.62 | 9.48 | 9.59 | 9.59 | 694,300 |
| Apr 2, 2024 | 9.57 | 9.62 | 9.50 | 9.56 | 9.56 | 752,700 |
| Apr 1, 2024 | 9.75 | 9.79 | 9.63 | 9.66 | 9.66 | 998,600 |
| Mar 28, 2024 | 9.76 | 9.84 | 9.64 | 9.70 | 9.70 | 1,082,400 |
| Mar 27, 2024 | 9.60 | 9.75 | 9.56 | 9.75 | 9.75 | 1,149,500 |
| Mar 26, 2024 | 9.53 | 9.62 | 9.50 | 9.57 | 9.57 | 549,100 |
| Mar 25, 2024 | 9.59 | 9.66 | 9.51 | 9.53 | 9.53 | 590,300 |
| Mar 22, 2024 | 9.68 | 9.69 | 9.56 | 9.59 | 9.59 | 791,900 |
| Mar 21, 2024 | 9.72 | 9.72 | 9.59 | 9.64 | 9.64 | 1,005,300 |
| Mar 20, 2024 | 9.58 | 9.69 | 9.52 | 9.65 | 9.65 | 1,662,100 |
| Mar 19, 2024 | 9.45 | 9.60 | 9.45 | 9.56 | 9.56 | 1,020,600 |
| Mar 18, 2024 | 9.41 | 9.55 | 9.41 | 9.43 | 9.43 | 405,100 |
| Mar 15, 2024 | 9.51 | 9.60 | 9.39 | 9.39 | 9.39 | 1,542,900 |
| Mar 14, 2024 | 9.51 | 9.59 | 9.45 | 9.50 | 9.50 | 384,100 |
| Mar 13, 2024 | 9.55 | 9.61 | 9.52 | 9.54 | 9.54 | 509,000 |
| Mar 12, 2024 | 9.54 | 9.62 | 9.46 | 9.54 | 9.54 | 894,100 |
| Mar 11, 2024 | 9.54 | 9.61 | 9.46 | 9.55 | 9.55 | 440,600 |
| Mar 8, 2024 | 9.58 | 9.63 | 9.48 | 9.56 | 9.56 | 418,700 |
| Mar 7, 2024 | 9.52 | 9.61 | 9.51 | 9.54 | 9.54 | 480,300 |
| Mar 6, 2024 | 9.40 | 9.65 | 9.39 | 9.51 | 9.51 | 566,700 |
| Mar 5, 2024 | 9.25 | 9.47 | 9.18 | 9.38 | 9.38 | 487,900 |
| Mar 4, 2024 | 9.32 | 9.33 | 9.21 | 9.27 | 9.27 | 385,100 |
| Mar 1, 2024 | 9.15 | 9.35 | 9.09 | 9.31 | 9.31 | 593,800 |
| Feb 29, 2024 | 9.17 | 9.35 | 9.12 | 9.19 | 9.19 | 627,800 |
| Feb 28, 2024 | 9.04 | 9.25 | 9.02 | 9.15 | 9.15 | 767,600 |
| Feb 27, 2024 | 9.25 | 9.27 | 8.98 | 9.10 | 9.10 | 729,800 |
| Feb 26, 2024 | 9.15 | 9.40 | 9.15 | 9.24 | 9.24 | 1,063,500 |
| Feb 23, 2024 | 9.02 | 9.36 | 8.87 | 9.12 | 9.12 | 1,245,100 |
| Feb 22, 2024 | 8.91 | 8.94 | 8.81 | 8.82 | 8.82 | 738,300 |
| Feb 21, 2024 | 8.70 | 8.87 | 8.70 | 8.84 | 8.84 | 496,000 |
| Feb 20, 2024 | 8.82 | 8.90 | 8.73 | 8.75 | 8.75 | 440,400 |
| Feb 16, 2024 | 8.77 | 8.92 | 8.70 | 8.83 | 8.83 | 378,100 |
| Feb 15, 2024 | 8.55 | 8.83 | 8.55 | 8.83 | 8.83 | 581,600 |
| Feb 14, 2024 | 8.39 | 8.53 | 8.31 | 8.52 | 8.52 | 465,200 |
| Feb 13, 2024 | 8.46 | 8.46 | 8.27 | 8.35 | 8.35 | 631,700 |
| Feb 12, 2024 | 8.49 | 8.69 | 8.49 | 8.62 | 8.62 | 412,400 |
| Feb 9, 2024 | 8.60 | 8.60 | 8.51 | 8.52 | 8.52 | 317,900 |
| Feb 8, 2024 | 8.48 | 8.60 | 8.48 | 8.56 | 8.56 | 329,300 |
| Feb 7, 2024 | 8.48 | 8.56 | 8.42 | 8.48 | 8.48 | 282,300 |
| Feb 6, 2024 | 8.39 | 8.57 | 8.33 | 8.48 | 8.48 | 631,300 |
| Feb 5, 2024 | 8.38 | 8.41 | 8.25 | 8.37 | 8.37 | 386,700 |
| Feb 2, 2024 | 8.38 | 8.55 | 8.35 | 8.47 | 8.47 | 435,100 |
| Feb 1, 2024 | 8.36 | 8.51 | 8.30 | 8.48 | 8.48 | 422,300 |
| Jan 31, 2024 | 8.46 | 8.53 | 8.30 | 8.30 | 8.30 | 510,400 |
| Jan 30, 2024 | 8.41 | 8.55 | 8.26 | 8.46 | 8.46 | 655,100 |
| Jan 29, 2024 | 8.32 | 8.46 | 8.24 | 8.45 | 8.45 | 679,100 |
| Jan 26, 2024 | 8.28 | 8.37 | 8.27 | 8.35 | 8.35 | 462,900 |
| Jan 25, 2024 | 8.17 | 8.26 | 8.14 | 8.26 | 8.26 | 650,500 |
| Jan 24, 2024 | 8.14 | 8.14 | 8.00 | 8.05 | 8.05 | 552,400 |
| Jan 23, 2024 | 7.98 | 8.14 | 7.98 | 8.03 | 8.03 | 524,700 |
| Jan 22, 2024 | 8.12 | 8.26 | 7.95 | 7.97 | 7.97 | 813,900 |
| Jan 19, 2024 | 8.11 | 8.11 | 7.99 | 8.08 | 8.08 | 1,434,400 |
| Jan 18, 2024 | 8.05 | 8.14 | 7.99 | 8.11 | 8.11 | 383,100 |
| Jan 17, 2024 | 7.99 | 8.11 | 7.99 | 8.03 | 8.03 | 662,100 |
| Jan 16, 2024 | 8.14 | 8.15 | 8.03 | 8.09 | 8.09 | 475,500 |
| Jan 12, 2024 | 8.39 | 8.39 | 8.22 | 8.22 | 8.22 | 297,500 |
| Jan 11, 2024 | 8.38 | 8.40 | 8.29 | 8.30 | 8.30 | 276,700 |
| Jan 10, 2024 | 8.38 | 8.50 | 8.34 | 8.43 | 8.43 | 340,000 |
| Jan 9, 2024 | 8.30 | 8.43 | 8.08 | 8.42 | 8.42 | 493,300 |
| Jan 8, 2024 | 8.34 | 8.41 | 8.26 | 8.40 | 8.40 | 793,800 |
| Jan 5, 2024 | 8.29 | 8.45 | 8.29 | 8.30 | 8.30 | 636,200 |
| Jan 4, 2024 | 8.35 | 8.47 | 8.34 | 8.34 | 8.34 | 343,600 |
| Jan 3, 2024 | 8.48 | 8.49 | 8.35 | 8.35 | 8.35 | 387,700 |
| Jan 2, 2024 | 8.62 | 8.67 | 8.40 | 8.58 | 8.58 | 325,100 |
| Dec 29, 2023 | 8.75 | 8.82 | 8.65 | 8.65 | 8.65 | 359,100 |
| Dec 28, 2023 | 8.70 | 8.79 | 8.67 | 8.79 | 8.79 | 264,300 |
| Dec 27, 2023 | 8.71 | 8.73 | 8.64 | 8.72 | 8.72 | 299,800 |
| Dec 26, 2023 | 8.65 | 8.72 | 8.60 | 8.71 | 8.71 | 237,200 |
| Dec 22, 2023 | 8.58 | 8.65 | 8.52 | 8.64 | 8.64 | 419,100 |
| Dec 21, 2023 | 8.39 | 8.57 | 8.35 | 8.55 | 8.55 | 441,000 |
| Dec 20, 2023 | 8.30 | 8.43 | 8.22 | 8.32 | 8.32 | 505,800 |
| Dec 19, 2023 | 8.14 | 8.36 | 8.12 | 8.30 | 8.30 | 767,200 |
| Dec 18, 2023 | 8.00 | 8.10 | 7.93 | 8.05 | 8.05 | 454,800 |
| Dec 15, 2023 | 8.09 | 8.11 | 7.85 | 8.00 | 8.00 | 780,500 |
| Dec 14, 2023 | 8.09 | 8.20 | 7.99 | 8.10 | 8.10 | 786,900 |
| Dec 13, 2023 | 7.87 | 8.05 | 7.82 | 8.01 | 8.01 | 456,100 |
| Dec 12, 2023 | 7.94 | 8.04 | 7.86 | 7.88 | 7.88 | 503,000 |
| Dec 11, 2023 | 7.68 | 7.99 | 7.68 | 7.94 | 7.94 | 1,162,500 |
| Dec 8, 2023 | 7.48 | 7.56 | 7.46 | 7.56 | 7.56 | 336,200 |
| Dec 7, 2023 | 7.33 | 7.49 | 7.30 | 7.48 | 7.48 | 363,300 |
| Dec 6, 2023 | 7.46 | 7.51 | 7.33 | 7.33 | 7.33 | 384,800 |
| Dec 5, 2023 | 7.66 | 7.66 | 7.29 | 7.40 | 7.40 | 624,200 |
| Dec 4, 2023 | 7.75 | 7.82 | 7.62 | 7.65 | 7.65 | 656,500 |
| Dec 1, 2023 | 7.57 | 7.80 | 7.55 | 7.78 | 7.78 | 466,600 |
| Nov 30, 2023 | 7.65 | 7.70 | 7.50 | 7.55 | 7.55 | 1,076,900 |
| Nov 29, 2023 | 7.72 | 7.80 | 7.62 | 7.63 | 7.63 | 463,400 |
| Nov 28, 2023 | 7.76 | 7.80 | 7.66 | 7.71 | 7.71 | 388,900 |
| Nov 27, 2023 | 7.79 | 7.83 | 7.72 | 7.75 | 7.75 | 491,000 |
| Nov 24, 2023 | 7.79 | 7.89 | 7.76 | 7.80 | 7.80 | 197,100 |
| Nov 22, 2023 | 7.79 | 7.88 | 7.74 | 7.81 | 7.81 | 438,300 |
| Nov 21, 2023 | 7.75 | 7.75 | 7.67 | 7.70 | 7.70 | 449,700 |
| Nov 20, 2023 | 7.85 | 7.88 | 7.72 | 7.79 | 7.79 | 602,400 |
| Nov 17, 2023 | 7.75 | 7.89 | 7.68 | 7.85 | 7.85 | 702,100 |
| Nov 16, 2023 | 7.72 | 7.73 | 7.63 | 7.69 | 7.69 | 732,200 |
| Nov 15, 2023 | 7.59 | 7.75 | 7.55 | 7.72 | 7.72 | 1,183,700 |
| Nov 14, 2023 | 7.40 | 7.58 | 7.36 | 7.56 | 7.56 | 543,400 |
| Nov 13, 2023 | 7.25 | 7.32 | 7.18 | 7.23 | 7.23 | 443,000 |
| Nov 10, 2023 | 7.09 | 7.26 | 7.04 | 7.26 | 7.26 | 606,800 |
| Nov 9, 2023 | 7.12 | 7.26 | 7.06 | 7.08 | 7.08 | 778,500 |
| Nov 8, 2023 | 7.17 | 7.24 | 7.01 | 7.08 | 7.08 | 960,300 |
| Nov 7, 2023 | 6.98 | 7.21 | 6.91 | 7.15 | 7.15 | 1,358,400 |
| Nov 6, 2023 | 7.51 | 7.52 | 6.97 | 7.01 | 7.01 | 2,579,000 |
| Nov 3, 2023 | 6.96 | 7.46 | 6.92 | 7.45 | 7.45 | 819,200 |
| Nov 2, 2023 | 7.27 | 7.32 | 7.07 | 7.18 | 7.18 | 1,250,600 |
| Nov 1, 2023 | 7.25 | 7.25 | 7.15 | 7.20 | 7.20 | 603,700 |
| Oct 31, 2023 | 7.02 | 7.24 | 7.02 | 7.23 | 7.23 | 685,400 |
| Oct 30, 2023 | 7.04 | 7.14 | 7.00 | 7.02 | 7.02 | 835,000 |
| Oct 27, 2023 | 6.94 | 7.03 | 6.91 | 6.98 | 6.98 | 580,600 |
| Oct 26, 2023 | 6.98 | 7.07 | 6.90 | 6.91 | 6.91 | 689,200 |
| Oct 25, 2023 | 6.96 | 7.03 | 6.89 | 6.97 | 6.97 | 536,100 |
| Oct 24, 2023 | 7.05 | 7.13 | 6.97 | 7.01 | 7.01 | 485,300 |
| Oct 23, 2023 | 6.93 | 7.15 | 6.91 | 7.01 | 7.01 | 553,600 |
| Oct 20, 2023 | 6.98 | 7.00 | 6.88 | 6.92 | 6.92 | 592,400 |
| Oct 19, 2023 | 7.08 | 7.17 | 6.98 | 6.99 | 6.99 | 443,700 |
| Oct 18, 2023 | 7.22 | 7.24 | 7.07 | 7.07 | 7.07 | 634,500 |
| Oct 17, 2023 | 7.15 | 7.36 | 7.15 | 7.27 | 7.27 | 566,700 |
| Oct 16, 2023 | 7.06 | 7.21 | 7.06 | 7.12 | 7.12 | 624,700 |
| Oct 13, 2023 | 7.10 | 7.18 | 6.96 | 6.97 | 6.97 | 525,700 |
| Oct 12, 2023 | 7.17 | 7.17 | 7.07 | 7.12 | 7.12 | 521,700 |
| Oct 11, 2023 | 7.15 | 7.22 | 7.12 | 7.18 | 7.18 | 588,700 |
| Oct 10, 2023 | 7.09 | 7.25 | 7.05 | 7.14 | 7.14 | 444,900 |
| Oct 9, 2023 | 6.98 | 7.09 | 6.92 | 7.04 | 7.04 | 589,300 |
| Oct 6, 2023 | 7.00 | 7.17 | 6.96 | 7.06 | 7.06 | 566,400 |
| Oct 5, 2023 | 7.11 | 7.20 | 7.00 | 7.05 | 7.05 | 555,200 |
| Oct 4, 2023 | 6.92 | 7.13 | 6.92 | 7.12 | 7.12 | 659,500 |
| Oct 3, 2023 | 7.08 | 7.09 | 6.89 | 6.91 | 6.91 | 811,300 |
| Oct 2, 2023 | 7.25 | 7.27 | 7.11 | 7.13 | 7.13 | 554,800 |
| Sep 29, 2023 | 7.34 | 7.36 | 7.10 | 7.24 | 7.24 | 973,900 |
| Sep 28, 2023 | 7.16 | 7.35 | 7.16 | 7.31 | 7.31 | 432,800 |
| Sep 27, 2023 | 7.13 | 7.20 | 7.09 | 7.18 | 7.18 | 631,100 |
| Sep 26, 2023 | 7.12 | 7.22 | 7.04 | 7.07 | 7.07 | 936,300 |
| Sep 25, 2023 | 7.04 | 7.15 | 7.01 | 7.13 | 7.13 | 764,900 |
| Sep 22, 2023 | 7.11 | 7.24 | 7.02 | 7.09 | 7.09 | 603,000 |
| Sep 21, 2023 | 7.20 | 7.22 | 7.08 | 7.09 | 7.09 | 927,800 |
| Sep 20, 2023 | 7.25 | 7.39 | 7.24 | 7.25 | 7.25 | 695,600 |
| Sep 19, 2023 | 7.35 | 7.45 | 7.24 | 7.24 | 7.24 | 703,900 |
| Sep 18, 2023 | 7.48 | 7.48 | 7.36 | 7.36 | 7.36 | 465,100 |
| Sep 15, 2023 | 7.46 | 7.57 | 7.43 | 7.46 | 7.46 | 1,529,200 |
| Sep 14, 2023 | 7.37 | 7.51 | 7.37 | 7.47 | 7.47 | 994,300 |
| Sep 13, 2023 | 7.27 | 7.46 | 7.27 | 7.34 | 7.34 | 1,255,900 |
| Sep 12, 2023 | 7.28 | 7.30 | 7.22 | 7.28 | 7.28 | 1,136,300 |
| Sep 11, 2023 | 7.47 | 7.57 | 7.24 | 7.29 | 7.29 | 1,513,200 |
| Sep 8, 2023 | 7.32 | 7.51 | 7.32 | 7.45 | 7.45 | 717,500 |
| Sep 7, 2023 | 7.30 | 7.33 | 7.23 | 7.31 | 7.31 | 1,104,500 |
| Sep 6, 2023 | 7.37 | 7.41 | 7.34 | 7.34 | 7.34 | 920,100 |
| Sep 5, 2023 | 7.48 | 7.49 | 7.30 | 7.37 | 7.37 | 1,690,800 |
| Sep 1, 2023 | 7.53 | 7.59 | 7.49 | 7.51 | 7.51 | 641,400 |
| Aug 31, 2023 | 7.63 | 7.66 | 7.46 | 7.46 | 7.46 | 1,217,500 |
| Aug 30, 2023 | 7.63 | 7.70 | 7.56 | 7.60 | 7.60 | 844,500 |
| Aug 29, 2023 | 7.55 | 7.72 | 7.49 | 7.67 | 7.67 | 1,288,300 |
| Aug 28, 2023 | 7.34 | 7.61 | 7.32 | 7.56 | 7.56 | 1,546,400 |
| Aug 25, 2023 | 7.31 | 7.37 | 7.27 | 7.32 | 7.32 | 1,405,600 |
| Aug 24, 2023 | 7.36 | 7.50 | 7.29 | 7.31 | 7.31 | 1,627,300 |
| Aug 23, 2023 | 7.35 | 7.47 | 7.31 | 7.38 | 7.38 | 874,500 |
| Aug 22, 2023 | 7.32 | 7.41 | 7.24 | 7.34 | 7.34 | 1,067,300 |
| Aug 21, 2023 | 7.40 | 7.47 | 7.28 | 7.30 | 7.30 | 1,108,000 |
| Aug 18, 2023 | 7.13 | 7.42 | 7.11 | 7.39 | 7.39 | 2,028,500 |
| Aug 17, 2023 | 7.34 | 7.38 | 7.19 | 7.20 | 7.20 | 1,531,400 |
| Aug 16, 2023 | 7.25 | 7.36 | 7.16 | 7.32 | 7.32 | 1,711,100 |
| Aug 15, 2023 | 7.25 | 7.29 | 7.17 | 7.23 | 7.23 | 1,849,100 |
| Aug 14, 2023 | 7.35 | 7.35 | 7.18 | 7.28 | 7.28 | 2,230,800 |
| Aug 11, 2023 | 7.27 | 7.45 | 7.26 | 7.36 | 7.36 | 1,674,100 |
| Aug 10, 2023 | 7.41 | 7.45 | 7.29 | 7.32 | 7.32 | 1,659,100 |
| Aug 9, 2023 | 7.38 | 7.53 | 7.28 | 7.37 | 7.37 | 2,404,000 |
| Aug 8, 2023 | 7.26 | 7.36 | 7.19 | 7.35 | 7.35 | 1,990,800 |
| Aug 7, 2023 | 7.22 | 7.37 | 7.22 | 7.36 | 7.36 | 1,689,300 |
| Aug 4, 2023 | 7.47 | 7.75 | 7.11 | 7.22 | 7.22 | 3,416,000 |
| Aug 3, 2023 | 7.92 | 7.92 | 7.27 | 7.39 | 7.39 | 8,121,700 |
| Aug 2, 2023 | 8.03 | 8.07 | 7.97 | 7.99 | 7.99 | 951,500 |
| Aug 1, 2023 | 8.11 | 8.17 | 8.00 | 8.13 | 8.13 | 1,210,500 |
| Jul 31, 2023 | 8.23 | 8.31 | 8.14 | 8.16 | 8.16 | 1,129,000 |
| Jul 28, 2023 | 8.02 | 8.23 | 8.02 | 8.23 | 8.23 | 783,300 |
| Jul 27, 2023 | 7.99 | 8.15 | 7.95 | 7.97 | 7.97 | 1,459,400 |
| Jul 26, 2023 | 8.00 | 8.11 | 7.98 | 7.99 | 7.99 | 1,574,700 |
| Jul 25, 2023 | 8.01 | 8.06 | 7.95 | 8.01 | 8.01 | 1,563,700 |
| Jul 24, 2023 | 8.13 | 8.15 | 8.01 | 8.04 | 8.04 | 1,112,300 |
| Jul 21, 2023 | 8.25 | 8.31 | 8.15 | 8.16 | 8.16 | 1,073,100 |
| Jul 20, 2023 | 8.40 | 8.41 | 8.17 | 8.17 | 8.17 | 2,005,800 |
| Jul 19, 2023 | 8.50 | 8.50 | 8.35 | 8.41 | 8.41 | 843,800 |
| Jul 18, 2023 | 8.37 | 8.52 | 8.35 | 8.47 | 8.47 | 1,046,800 |
| Jul 17, 2023 | 8.27 | 8.48 | 8.25 | 8.35 | 8.35 | 1,547,400 |
| Jul 14, 2023 | 8.35 | 8.35 | 8.14 | 8.28 | 8.28 | 934,400 |
| Jul 13, 2023 | 8.30 | 8.38 | 8.26 | 8.35 | 8.35 | 963,000 |
| Jul 12, 2023 | 8.26 | 8.45 | 8.23 | 8.27 | 8.27 | 2,288,600 |
| Jul 11, 2023 | 8.23 | 8.36 | 8.12 | 8.14 | 8.14 | 2,961,600 |
| Jul 10, 2023 | 8.04 | 8.29 | 8.04 | 8.23 | 8.23 | 1,200,200 |
| Jul 7, 2023 | 7.94 | 8.17 | 7.94 | 8.04 | 8.04 | 2,968,100 |
| Jul 6, 2023 | 7.97 | 7.97 | 7.77 | 7.92 | 7.92 | 1,878,400 |
| Jul 5, 2023 | 8.14 | 8.14 | 8.01 | 8.03 | 8.03 | 1,939,100 |
| Jul 3, 2023 | 8.11 | 8.25 | 8.11 | 8.19 | 8.19 | 987,800 |
| Jun 30, 2023 | 8.16 | 8.27 | 8.14 | 8.14 | 8.14 | 1,159,100 |
| Jun 29, 2023 | 7.99 | 8.15 | 7.97 | 8.12 | 8.12 | 1,302,400 |
| Jun 28, 2023 | 8.07 | 8.17 | 7.98 | 8.00 | 8.00 | 1,706,500 |
| Jun 27, 2023 | 8.00 | 8.12 | 7.80 | 8.08 | 8.08 | 1,474,900 |
| Jun 26, 2023 | 8.19 | 8.33 | 7.94 | 7.98 | 7.98 | 3,324,000 |
| Jun 23, 2023 | 8.90 | 8.90 | 8.57 | 8.58 | 8.58 | 1,661,200 |
| Jun 22, 2023 | 9.05 | 9.09 | 8.89 | 8.94 | 8.94 | 1,661,800 |
| Jun 21, 2023 | 8.97 | 9.10 | 8.93 | 9.07 | 9.07 | 683,700 |
| Jun 20, 2023 | 8.97 | 9.00 | 8.90 | 8.97 | 8.97 | 849,600 |
| Jun 16, 2023 | 9.05 | 9.05 | 8.91 | 9.00 | 9.00 | 1,012,700 |
| Jun 15, 2023 | 9.09 | 9.12 | 8.94 | 9.05 | 9.05 | 743,800 |
| Jun 14, 2023 | 9.29 | 9.33 | 9.07 | 9.13 | 9.13 | 482,700 |
| Jun 13, 2023 | 9.29 | 9.35 | 9.15 | 9.28 | 9.28 | 532,400 |
| Jun 12, 2023 | 9.24 | 9.27 | 9.10 | 9.25 | 9.25 | 400,400 |
| Jun 9, 2023 | 9.22 | 9.28 | 9.14 | 9.21 | 9.21 | 449,100 |
| Jun 8, 2023 | 9.35 | 9.35 | 9.17 | 9.25 | 9.25 | 736,700 |
| Jun 7, 2023 | 9.51 | 9.61 | 9.35 | 9.38 | 9.38 | 1,002,400 |
| Jun 6, 2023 | 9.36 | 9.61 | 9.36 | 9.49 | 9.49 | 1,171,800 |
| Jun 5, 2023 | 9.36 | 9.39 | 9.27 | 9.37 | 9.37 | 502,300 |
| Jun 2, 2023 | 9.14 | 9.47 | 9.14 | 9.39 | 9.39 | 863,400 |
| Jun 1, 2023 | 8.94 | 9.11 | 8.87 | 9.04 | 9.04 | 473,400 |
| May 31, 2023 | 8.94 | 8.96 | 8.74 | 8.89 | 8.89 | 1,286,100 |
| May 30, 2023 | 9.06 | 9.14 | 8.92 | 8.96 | 8.96 | 470,800 |
| May 26, 2023 | 9.01 | 9.12 | 8.96 | 9.04 | 9.04 | 512,100 |
| May 25, 2023 | 8.90 | 9.02 | 8.78 | 9.00 | 9.00 | 1,369,700 |
| May 24, 2023 | 8.95 | 8.95 | 8.81 | 8.89 | 8.89 | 753,400 |
| May 23, 2023 | 8.82 | 9.02 | 8.69 | 8.95 | 8.95 | 3,705,500 |
| May 22, 2023 | 9.00 | 9.08 | 8.78 | 8.84 | 8.84 | 1,070,700 |
| May 19, 2023 | 9.19 | 9.21 | 8.90 | 9.00 | 9.00 | 649,400 |
| May 18, 2023 | 9.03 | 9.15 | 8.99 | 9.12 | 9.12 | 520,400 |
Related Tickers
BALY Bally's Corporation
13.12
+0.85%
MSC Studio City International Holdings Limited
7.82
-2.25%
HGV Hilton Grand Vacations Inc.
42.00
-1.62%
MCRI Monarch Casino & Resort, Inc.
67.30
+0.39%
VAC Marriott Vacations Worldwide Corporation
98.18
-1.78%
RRR Red Rock Resorts, Inc.
51.32
-0.33%
MTN Vail Resorts, Inc.
204.36
+0.18%
MLCO Melco Resorts & Entertainment Limited
8.58
+0.23%
3AJ.F SkiStar AB (publ)
13.48
+0.30%
MGM MGM Resorts International
41.03
-1.49%