Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
PLYA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 9.295 | 0.08 | 0.92% | 9.33 | 9.33 | 9.205 | 516,316 |
| May 02 2024 | 9.21 | 0.13 | 1.43% | 9.17 | 9.27 | 9.095 | 635,474 |
| May 01 2024 | 9.08 | 0.08 | 0.89% | 9.00 | 9.24 | 8.95 | 597,719 |
| Apr 30 2024 | 9.00 | -0.15 | -1.64% | 9.08 | 9.135 | 8.96 | 554,555 |
| Apr 29 2024 | 9.15 | 0.10 | 1.10% | 9.07 | 9.175 | 9.03 | 365,741 |
| Apr 26 2024 | 9.05 | -0.09 | -0.98% | 9.14 | 9.17 | 9.05 | 196,262 |
| Apr 25 2024 | 9.14 | -0.02 | -0.22% | 9.06 | 9.18 | 9.03 | 289,022 |
| 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% | 9.11 | 9.23 | 9.095 | 369,809 |
| 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 | 374,124 |
| 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 | 655,690 |
| 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% | 9.50 | 9.62 | 9.50 | 741,269 |
| 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 |
| Mar 22 2024 | 9.59 | -0.05 | -0.52% | 9.68 | 9.69 | 9.56 | 791,912 |
| Mar 21 2024 | 9.64 | -0.01 | -0.10% | 9.72 | 9.72 | 9.59 | 1,005,322 |
| Mar 20 2024 | 9.65 | 0.09 | 0.94% | 9.58 | 9.695 | 9.52 | 1,662,149 |
| Mar 19 2024 | 9.56 | 0.13 | 1.38% | 9.45 | 9.605 | 9.45 | 1,020,558 |
| Mar 18 2024 | 9.43 | 0.04 | 0.43% | 9.41 | 9.55 | 9.41 | 405,099 |
| Mar 15 2024 | 9.39 | -0.11 | -1.16% | 9.51 | 9.60 | 9.39 | 2,269,908 |
| Mar 14 2024 | 9.50 | -0.04 | -0.37% | 9.51 | 9.59 | 9.45 | 384,051 |
| Mar 13 2024 | 9.535 | -0.01 | -0.05% | 9.55 | 9.61 | 9.52 | 509,024 |
| Mar 12 2024 | 9.54 | -0.01 | -0.10% | 9.54 | 9.62 | 9.46 | 894,103 |
| Mar 11 2024 | 9.55 | -0.01 | -0.10% | 9.54 | 9.61 | 9.46 | 440,628 |
| Mar 08 2024 | 9.56 | 0.02 | 0.21% | 9.58 | 9.63 | 9.48 | 418,691 |
| Mar 07 2024 | 9.54 | 0.03 | 0.32% | 9.52 | 9.615 | 9.51 | 480,295 |
| Mar 06 2024 | 9.51 | 0.13 | 1.39% | 9.40 | 9.655 | 9.385 | 566,677 |
| Mar 05 2024 | 9.38 | 0.11 | 1.19% | 9.25 | 9.465 | 9.1843 | 487,898 |
| Mar 04 2024 | 9.27 | -0.04 | -0.43% | 9.32 | 9.33 | 9.21 | 385,064 |
| Mar 01 2024 | 9.31 | 0.12 | 1.31% | 9.15 | 9.355 | 9.085 | 593,880 |
| Feb 29 2024 | 9.19 | 0.04 | 0.44% | 9.17 | 9.349 | 9.12 | 627,819 |
| Feb 28 2024 | 9.15 | 0.05 | 0.55% | 9.04 | 9.25 | 9.02 | 767,603 |
| Feb 27 2024 | 9.10 | -0.14 | -1.52% | 9.25 | 9.27 | 8.98 | 743,517 |
| Feb 26 2024 | 9.24 | 0.12 | 1.32% | 9.15 | 9.40 | 9.15 | 1,063,528 |
| Feb 23 2024 | 9.12 | 0.30 | 3.40% | 9.02 | 9.365 | 8.87 | 1,245,137 |
| Feb 22 2024 | 8.82 | -0.02 | -0.23% | 8.91 | 8.94 | 8.81 | 738,270 |
| Feb 21 2024 | 8.84 | 0.09 | 1.03% | 8.70 | 8.87 | 8.70 | 496,031 |
| Feb 20 2024 | 8.75 | -0.09 | -0.96% | 8.82 | 8.90 | 8.7326 | 437,162 |
| Feb 16 2024 | 8.835 | 0.01 | 0.06% | 8.77 | 8.92 | 8.70 | 378,138 |
| Feb 15 2024 | 8.83 | 0.31 | 3.64% | 8.55 | 8.83 | 8.55 | 581,640 |
| Feb 14 2024 | 8.52 | 0.17 | 2.04% | 8.39 | 8.535 | 8.31 | 465,223 |
| Feb 13 2024 | 8.35 | -0.27 | -3.13% | 8.34 | 8.385 | 8.27 | 616,445 |
| Feb 12 2024 | 8.62 | 0.10 | 1.17% | 8.49 | 8.695 | 8.49 | 412,433 |
| Feb 09 2024 | 8.52 | -0.04 | -0.47% | 8.605 | 8.605 | 8.51 | 317,940 |
| Feb 08 2024 | 8.56 | 0.07 | 0.82% | 8.48 | 8.605 | 8.48 | 329,286 |
| Feb 07 2024 | 8.49 | 0.01 | 0.12% | 8.48 | 8.56 | 8.42 | 282,327 |
| Feb 06 2024 | 8.48 | 0.11 | 1.31% | 8.39 | 8.575 | 8.3316 | 631,330 |
| Feb 05 2024 | 8.37 | -0.10 | -1.18% | 8.38 | 8.41 | 8.25 | 386,699 |
