Hot Features
Premium
Register for real-time alerts, custom portfolio, and market movers
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| Playa Hotels and Resorts NV | PLYA | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -0.04 | -0.43% | 9.16 | 15:16:53 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 9.26 | 9.13 | 9.37 | 9.16 | 9.20 |
PLYA Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 9.20 | 9.37 | 8.86 | 8.99 | 451,125 | -0.04 | -0.43% |
| 1 Month | 9.60 | 9.84 | 8.86 | 9.44 | 654,416 | -0.44 | -4.58% |
| 3 Months | 8.46 | 9.84 | 8.25 | 9.27 | 651,599 | 0.70 | 8.27% |
| 6 Months | 7.05 | 9.84 | 6.89 | 8.46 | 637,805 | 2.11 | 29.93% |
| 1 Year | 9.37 | 9.84 | 6.875 | 8.17 | 921,288 | -0.21 | -2.24% |
| 3 Years | 7.7805 | 9.84 | 5.345 | 7.74 | 1,166,630 | 1.38 | 17.73% |
| 5 Years | 8.19 | 9.84 | 1.30 | 6.86 | 1,064,949 | 0.97 | 11.84% |
PLYA 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24 2024 | 9.16 | -0.04 | -0.43% | 9.26 | 9.37 | 9.13 | 618,649 |
| Apr 23 2024 | 9.20 | 0.25 | 2.79% | 8.99 | 9.21 | 8.8901 | 451,198 |
| Apr 22 2024 | 8.95 | -0.04 | -0.44% | 9.01 | 9.075 | 8.935 | 365,843 |
| Apr 19 2024 | 8.99 | 0.12 | 1.35% | 8.87 | 9.01 | 8.87 | 447,558 |
| Apr 18 2024 | 8.87 | -0.13 | -1.44% | 9.00 | 9.045 | 8.86 | 689,515 |
| Apr 17 2024 | 9.00 | -0.18 | -1.96% | 9.20 | 9.27 | 9.00 | 301,511 |
| Apr 16 2024 | 9.18 | -0.03 | -0.33% | 9.16 | 9.23 | 9.0834 | 385,660 |
| Apr 15 2024 | 9.21 | -0.05 | -0.54% | 9.33 | 9.385 | 9.19 | 445,502 |
| Apr 12 2024 | 9.26 | -0.23 | -2.42% | 9.42 | 9.43 | 9.23 | 477,380 |
| Apr 11 2024 | 9.49 | 0.06 | 0.64% | 9.42 | 9.525 | 9.36 | 650,751 |
| Apr 10 2024 | 9.43 | -0.12 | -1.26% | 9.44 | 9.485 | 9.37 | 375,333 |
| Apr 09 2024 | 9.55 | -0.05 | -0.52% | 9.58 | 9.64 | 9.48 | 1,108,695 |
| Apr 08 2024 | 9.60 | 0.07 | 0.73% | 9.53 | 9.61 | 9.47 | 554,849 |
| Apr 05 2024 | 9.53 | 0.09 | 0.95% | 9.45 | 9.60 | 9.45 | 663,699 |
| Apr 04 2024 | 9.44 | -0.15 | -1.56% | 9.64 | 9.71 | 9.425 | 844,637 |
| Apr 03 2024 | 9.59 | 0.03 | 0.31% | 9.52 | 9.62 | 9.48 | 688,655 |
| Apr 02 2024 | 9.56 | -0.10 | -1.04% | 9.57 | 9.62 | 9.50 | 752,663 |
| Apr 01 2024 | 9.66 | -0.04 | -0.41% | 9.75 | 9.79 | 9.63 | 998,559 |
| Mar 28 2024 | 9.70 | -0.05 | -0.51% | 9.76 | 9.84 | 9.635 | 1,082,384 |
| Mar 27 2024 | 9.75 | 0.18 | 1.88% | 9.60 | 9.75 | 9.56 | 1,149,511 |
| Mar 26 2024 | 9.57 | 0.04 | 0.42% | 9.53 | 9.62 | 9.50 | 549,101 |
| Mar 25 2024 | 9.53 | -0.06 | -0.63% | 9.59 | 9.66 | 9.51 | 590,254 |
