Playa Hotels & Resorts (PLYA) Stock Chart & Stock Price History → The only financial event in 2024 that matters (From Porter & Company) (Ad) Free PLYA Stock Alerts $8.52 +0.08 (+0.95%) (As of 05/31/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends Playa Hotels & Resorts Stock Price Performance5 Day Performance+0.95%1 Month Performance-6.17%3 Month Performance-8.49%6 Month Performance+9.51%Year-To-Date Performance-1.50%1 Year Performance-5.75% Receive PLYA Stock News and Ratings via Email Sign-up to receive the latest news and ratings for Playa Hotels & Resorts and its competitors with MarketBeat's FREE daily newsletter Email Address Ad Crypto 101 MediaSHOCKING Crypto Leak…A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024. Claim your free seat by clicking here now. PLYA Stock Chart for Saturday, June, 1, 2024 PLYA Chart by TradingView Playa Hotels & Resorts Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/31/2024$8.44$8.52+0.95%$8.56$8.411.09 million shs$1.13 billion05/30/2024$8.35$8.44+1.08%$8.47$8.32613,493 shs$1.12 billion05/29/2024$8.43$8.35-0.95%$8.47$8.29817,500 shs$1.11 billion05/28/2024$8.44$8.43-0.12%$8.51$8.40752,595 shs$1.12 billion05/27/2024$8.44$8.44$8.46$8.34690,000 shs$1.12 billion05/24/2024$8.30$8.44+1.69%$8.46$8.34690,085 shs$1.12 billion Get the Latest News and Ratings for PLYA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Playa Hotels & Resorts and its competitors with MarketBeat's FREE daily newsletter. 05/23/2024$8.38$8.30-0.95%$8.42$8.29480,545 shs$1.11 billion05/22/2024$8.52$8.38-1.64%$8.53$8.36634,550 shs$1.12 billion05/21/2024$8.52$8.52$8.62$8.50597,823 shs$1.13 billion05/20/2024$8.33$8.52+2.28%$8.56$8.331.03 million shs$1.13 billion05/17/2024$8.54$8.33-2.46%$8.57$8.31555,305 shs$1.11 billion05/16/2024$8.53$8.54+0.12%$8.71$8.45644,391 shs$1.14 billion05/15/2024$8.41$8.53+1.43%$8.57$8.38969,458 shs$1.14 billion05/14/2024$8.51$8.41-1.18%$8.63$8.361.25 million shs$1.12 billion05/13/2024$8.76$8.51-2.85%$8.82$8.491.12 million shs$1.13 billion05/10/2024$8.81$8.76-0.57%$8.83$8.70744,133 shs$1.22 billion05/09/2024$8.92$8.81-1.23%$8.90$8.701.14 million shs$1.22 billion05/08/2024$9.24$8.92-3.46%$9.22$8.92569,684 shs$1.24 billion05/07/2024$9.43$9.24-2.01%$9.85$9.161.04 million shs$1.28 billion05/06/2024$9.30$9.43+1.45%$9.50$9.27977,255 shs$1.31 billion05/03/2024$9.21$9.30+0.92%$9.33$9.21516,315 shs$1.29 billion05/02/2024$9.08$9.21+1.43%$9.27$9.10635,474 shs$1.28 billion05/01/2024$9.00$9.08+0.89%$9.24$9.00597,719 shs$1.26 billion04/30/2024$9.15$9.00-1.64%$9.14$8.96554,555 shs$1.25 billion04/29/2024$9.05$9.15+1.10%$9.18$9.03365,741 shs$1.27 billion04/26/2024$9.14$9.05-0.98%$9.17$9.05196,259 shs$1.26 billion04/25/2024$9.16$9.14-0.22%$9.18$9.03292,731 shs$1.27 billion04/24/2024$9.20$9.16-0.43%$9.37$9.13618,649 shs$1.28 billion04/23/2024$8.95$9.20+2.79%$9.21$8.89451,198 shs$1.29 billion04/22/2024$8.99$8.95-0.44%$9.08$8.94365,843 shs$1.25 billion04/19/2024$8.87$8.99+1.35%$9.01$8.87447,556 shs$1.26 billion04/18/2024$9.00$8.87-1.44%$9.05$8.86689,515 shs$1.24 billion04/17/2024$9.18$9.00-1.96%$9.27$9.00301,511 shs$1.26 billion04/16/2024$9.21$9.18-0.33%$9.23$9.08385,660 shs$1.28 billion04/15/2024$9.26$9.21-0.54%$9.39$9.19445,502 shs$1.29 billion04/12/2024$9.49$9.26-2.42%$9.43$9.23477,380 shs$1.29 billion04/11/2024$9.43$9.49+0.64%$9.53$9.37650,751 shs$1.30 billion04/10/2024$9.55$9.43-1.26%$9.49$9.37375,329 shs$1.29 billion04/09/2024$9.60$9.55-0.52%$9.64$9.481.11 million shs$1.31 billion04/08/2024$9.53$9.60+0.73%$9.61$9.47554,824 shs$1.31 billionLEAKED: Jeff Bezos' $330 Million Gamble (Ad)Did you know that 3 simple words are disrupting a $62.7 billion market? "Blood Brain Barrier" Seems innocent enough.Here's how you could invest alongside them >>>04/05/2024$9.44$9.53+0.95%$9.60$9.45663,689 shs$1.30 billion04/04/2024$9.59$9.44-1.56%$9.71$9.43844,637 shs$1.29 billion04/03/2024$9.56$9.59+0.31%$9.62$9.48694,290 shs$1.31 billion04/02/2024$9.66$9.56-1.04%$9.62$9.50752,663 shs$1.31 billion04/01/2024$9.70$9.66-0.41%$9.79$9.63998,559 shs$1.32 billion03/29/2024$9.70$9.70$9.84$9.641.08 million shs$1.33 billion03/28/2024$9.75$9.70-0.51%$9.84$9.641.08 million shs$1.33 billion03/27/2024$9.57$9.75+1.88%$9.75$9.561.15 million shs$1.34 billion03/26/2024$9.53$9.57+0.42%$9.62$9.50549,100 shs$1.31 billion03/25/2024$9.59$9.53-0.63%$9.64$9.51590,246 shs$1.30 billion03/22/2024$9.64$9.59-0.52%$9.69$9.56791,912 shs$1.31 billion03/21/2024$9.65$9.64-0.10%$9.72$9.591.01 million shs$1.32 billion03/20/2024$9.56$9.65+0.94%$9.70$9.521.66 million shs$1.32 billion03/19/2024$9.43$9.56+1.38%$9.61$9.451.02 million shs$1.31 billion03/18/2024$9.39$9.43+0.43%$9.55$9.41405,099 shs$1.29 billion03/15/2024$9.50$9.39-1.16%$9.60$9.391.54 million shs$1.29 billion03/14/2024$9.54$9.50-0.42%$9.59$9.46384,051 shs$1.30 billion03/13/2024$9.54$9.54$9.61$9.52509,024 shs$1.31 billion03/12/2024$9.55$9.54-0.10%$9.62$9.46894,102 shs$1.31 billion03/11/2024$9.56$9.55-0.10%$9.61$9.46440,575 shs$1.31 billion03/08/2024$9.54$9.56+0.21%$9.62$9.48418,691 shs$1.31 billion03/07/2024$9.51$9.54+0.32%$9.62$9.51480,295 shs$1.31 billion03/06/2024$9.38$9.51+1.39%$9.66$9.39566,677 shs$1.30 billion03/05/2024$9.27$9.38+1.19%$9.47$9.18487,893 shs$1.28 billion03/04/2024$9.31$9.27-0.43%$9.33$9.21385,064 shs$1.27 billion03/01/2024$9.19$9.31+1.31%$9.36$9.09593,757 shs$1.27 billion02/29/2024$9.15$9.19+0.44%$9.35$9.12627,813 shs$1.26 billion Related Companies: Melco Resorts & Entertainment Stock Chart Park Hotels & Resorts Stock Chart Travel + Leisure Stock Chart PENN Entertainment Stock Chart Atour Lifestyle Stock Chart Sunstone Hotel Investors Stock Chart Xenia Hotels & Resorts Stock Chart Monarch Casino & Resort Stock Chart Soho House & Co Inc. Stock Chart Bally's Stock Chart Receive PLYA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Playa Hotels & Resorts and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PLYA) was last updated on 6/1/2024 by MarketBeat.com Staff From Our PartnersWarren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…InvestorPlaceTrump’s Gift Could Unleash $51 Billion in New WealthWealthpin ProBiden replacement revealed?Paradigm PressShocking: One AI startup's revenue could surge 4,735%Manward PressBiden Nomination CANCELED?The Freeport SocietyNvidia has Apple and Microsoft within striking rangeWeiss RatingsDon’t buy a single NVIDIA share before you see this...Behind the MarketsExposed: 10 CENT Crypto to Explode May 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Playa Hotels & Resorts Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.