Free Trial

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

→ Could Your Accounts Be Frozen? (From Allegiance Gold) (Ad)
Free PLYA Stock Alerts
$9.30
+0.08 (+0.87%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Playa Hotels & Resorts Stock Price Performance

5 Day
Performance
+1.58%
1 Month
Performance
-1.54%
3 Month
Performance
+9.74%
6 Month
Performance
+24.77%
Year-To-Date
Performance
+7.46%
1 Year
Performance
-2.87%
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 Colonial Metals
The Gold Grab of the Century
When central banks buy gold… The rich buy right along with them. And central banks are buying at breakneck pace. Last year… 1,037 tons. Just 45 tons less than the record set two years ago.
That's why we have released our Free Precious Metals Investment Guide.

PLYA Stock Chart for Saturday, May, 4, 2024

PLYA Chart by TradingView

Playa Hotels & Resorts Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/03/2024$9.21$9.30
+0.92%		$9.33$9.21516,315 shs$1.29 billion
05/02/2024$9.08$9.21
+1.43%		$9.27$9.10635,474 shs$1.28 billion
05/01/2024$9.00$9.08
+0.89%		$9.24$9.00597,719 shs$1.26 billion
04/30/2024$9.15$9.00
-1.64%		$9.14$8.96554,555 shs$1.25 billion
04/29/2024$9.05$9.15
+1.10%		$9.18$9.03365,741 shs$1.27 billion
04/26/2024$9.14$9.05
-0.98%		$9.17$9.05196,259 shs$1.26 billion
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
Watch this FREE trading tutorial while it’s still available (Ad)

On Wednesday, May 8, the legendary Jonathan Rose is holding his first ever Masters in Trading Summit. Jonathan is one of the sharpest traders I’ve ever met. He made millions trading in the pits of the world’s largest exchanges.

Click here for details.
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
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

Related Companies:
This page (NASDAQ:PLYA) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Could Your Accounts Be Frozen?
Allegiance Gold
Automatic Income (from home)
Awesomely, LLC
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
Forget Nvidia. This is the future of AI
Porter & Company
The asset beating inflation by 4x
Colonial Metals