Free Trial

Playa Hotels & Resorts (PLYA) Stock Chart & Stock Price History

→ The Next Step of Their Control Is Here … (From Weiss Ratings) (Ad)
Free PLYA Stock Alerts
$9.05
-0.09 (-0.98%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Playa Hotels & Resorts Stock Price Performance

5 Day
Performance
+1.67%
1 Month
Performance
-4.49%
3 Month
Performance
+9.46%
6 Month
Performance
+32.27%
Year-To-Date
Performance
+5.66%
1 Year
Performance
+1.44%
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

Ad Weiss Ratings
Protect Yourself While There’s Still Time …
The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.
4 simple steps to protect your privacy and money before it’s too late.

PLYA Stock Chart for Friday, April, 26, 2024

PLYA Chart by TradingView

Playa Hotels & Resorts Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/25/2024$9.16$9.14
-0.22%		$9.18$9.03292,731 shs$1.27 billion
04/24/2024$9.20$9.16
-0.43%		$9.37$9.13618,649 shs$1.28 billion
04/23/2024$8.95$9.20
+2.79%		$9.21$8.89451,198 shs$1.29 billion
04/22/2024$8.99$8.95
-0.44%		$9.08$8.94365,843 shs$1.25 billion
04/19/2024$8.87$8.99
+1.35%		$9.01$8.87447,556 shs$1.26 billion
04/18/2024$9.00$8.87
-1.44%		$9.05$8.86689,515 shs$1.24 billion
04/17/2024$9.18$9.00
-1.96%		$9.27$9.00301,511 shs$1.26 billion
04/16/2024$9.21$9.18
-0.33%		$9.23$9.08385,660 shs$1.28 billion
04/15/2024$9.26$9.21
-0.54%		$9.39$9.19445,502 shs$1.29 billion
04/12/2024$9.49$9.26
-2.42%		$9.43$9.23477,380 shs$1.29 billion
04/11/2024$9.43$9.49
+0.64%		$9.53$9.37650,751 shs$1.30 billion
04/10/2024$9.55$9.43
-1.26%		$9.49$9.37375,329 shs$1.29 billion
04/09/2024$9.60$9.55
-0.52%		$9.64$9.481.11 million shs$1.31 billion
04/08/2024$9.53$9.60
+0.73%		$9.61$9.47554,824 shs$1.31 billion
04/05/2024$9.44$9.53
+0.95%		$9.60$9.45663,689 shs$1.30 billion
04/04/2024$9.59$9.44
-1.56%		$9.71$9.43844,637 shs$1.29 billion
04/03/2024$9.56$9.59
+0.31%		$9.62$9.48694,290 shs$1.31 billion
04/02/2024$9.66$9.56
-1.04%		$9.62$9.50752,663 shs$1.31 billion
04/01/2024$9.70$9.66
-0.41%		$9.79$9.63998,559 shs$1.32 billion
03/29/2024$9.70$9.70$9.84$9.641.08 million shs$1.33 billion
03/28/2024$9.75$9.70
-0.51%		$9.84$9.641.08 million shs$1.33 billion
03/27/2024$9.57$9.75
+1.88%		$9.75$9.561.15 million shs$1.34 billion
03/26/2024$9.53$9.57
+0.42%		$9.62$9.50549,100 shs$1.31 billion
03/25/2024$9.59$9.53
-0.63%		$9.64$9.51590,246 shs$1.30 billion
03/22/2024$9.64$9.59
-0.52%		$9.69$9.56791,912 shs$1.31 billion
03/21/2024$9.65$9.64
-0.10%		$9.72$9.591.01 million shs$1.32 billion
03/20/2024$9.56$9.65
+0.94%		$9.70$9.521.66 million shs$1.32 billion
03/19/2024$9.43$9.56
+1.38%		$9.61$9.451.02 million shs$1.31 billion
03/18/2024$9.39$9.43
+0.43%		$9.55$9.41405,099 shs$1.29 billion
03/15/2024$9.50$9.39
-1.16%		$9.60$9.391.54 million shs$1.29 billion
03/14/2024$9.54$9.50
-0.42%		$9.59$9.46384,051 shs$1.30 billion
03/13/2024$9.54$9.54$9.61$9.52509,024 shs$1.31 billion
03/12/2024$9.55$9.54
-0.10%		$9.62$9.46894,102 shs$1.31 billion
03/11/2024$9.56$9.55
-0.10%		$9.61$9.46440,575 shs$1.31 billion
03/08/2024$9.54$9.56
+0.21%		$9.62$9.48418,691 shs$1.31 billion
03/07/2024$9.51$9.54
+0.32%		$9.62$9.51480,295 shs$1.31 billion
03/06/2024$9.38$9.51
+1.39%		$9.66$9.39566,677 shs$1.30 billion
03/05/2024$9.27$9.38
+1.19%		$9.47$9.18487,893 shs$1.28 billion
03/04/2024$9.31$9.27
-0.43%		$9.33$9.21385,064 shs$1.27 billion
03/01/2024$9.19$9.31
+1.31%		$9.36$9.09593,757 shs$1.27 billion
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
02/29/2024$9.15$9.19
+0.44%		$9.35$9.12627,813 shs$1.26 billion
02/28/2024$9.10$9.15
+0.55%		$9.25$9.02767,602 shs$1.25 billion
02/27/2024$9.24$9.10
-1.52%		$9.27$8.98729,747 shs$1.25 billion
02/26/2024$9.12$9.24
+1.32%		$9.40$9.151.06 million shs$1.27 billion
02/23/2024$8.82$9.12
+3.40%		$9.37$8.871.25 million shs$1.24 billion
02/22/2024$8.84$8.82
-0.23%		$8.94$8.81738,270 shs$1.20 billion
02/21/2024$8.75$8.84
+1.03%		$8.87$8.70495,981 shs$1.20 billion
02/20/2024$8.83$8.75
-0.91%		$8.90$8.73440,391 shs$1.19 billion
02/19/2024$8.83$8.83$8.92$8.70378,100 shs$1.20 billion
02/16/2024$8.83$8.83$8.92$8.70378,138 shs$1.20 billion
02/15/2024$8.52$8.83
+3.64%		$8.83$8.55581,635 shs$1.20 billion
02/14/2024$8.35$8.52
+2.04%		$8.54$8.31465,223 shs$1.16 billion
02/13/2024$8.62$8.35
-3.13%		$8.46$8.27631,710 shs$1.14 billion
02/12/2024$8.52$8.62
+1.17%		$8.70$8.49412,433 shs$1.17 billion
02/09/2024$8.56$8.52
-0.47%		$8.60$8.51317,920 shs$1.16 billion
02/08/2024$8.48$8.56
+0.94%		$8.60$8.48329,286 shs$1.16 billion
02/07/2024$8.48$8.48$8.56$8.42282,325 shs$1.15 billion
02/06/2024$8.37$8.48
+1.31%		$8.58$8.33631,330 shs$1.15 billion
02/05/2024$8.47$8.37
-1.18%		$8.41$8.25386,699 shs$1.14 billion
02/02/2024$8.48$8.47
-0.12%		$8.55$8.35435,064 shs$1.15 billion
02/01/2024$8.30$8.48
+2.17%		$8.51$8.30422,166 shs$1.15 billion
01/31/2024$8.46$8.30
-1.89%		$8.53$8.30510,366 shs$1.13 billion
01/30/2024$8.45$8.46
+0.12%		$8.55$8.26655,140 shs$1.15 billion
01/29/2024$8.35$8.45
+1.20%		$8.46$8.24679,059 shs$1.15 billion
01/26/2024$8.26$8.35
+1.09%		$8.37$8.27462,859 shs$1.14 billion
01/25/2024$8.05$8.26
+2.61%		$8.26$8.14650,460 shs$1.12 billion

Related Companies:
This page (NASDAQ:PLYA) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace