PLYA Quote, Trading Chart, Playa Hotels & Resorts N.V.

home / stock / plya / plya quote

Stock Information
Company Name: Playa Hotels & Resorts N.V.
Stock Symbol: PLYA
Market: NASDAQ
Website: playaresorts.com
Menu
PLYA PLYA Quote PLYA Short PLYA News PLYA Articles PLYA Message Board
Get PLYA Alerts

News, Short Squeeze, Breakout and More Instantly...
PLYA Quote
Last:$8.7
Change Percent:0.23%
Open:$8.75
Previous Close:$8.7
High:$8.805
Low:$8.66
Volume:448,532
Last Trade Date Time:07/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
PLYA Chart
Last Twenty Trading Days
Date:2024-07-17
Open:$8.75
Close:$8.7
High:$8.805
Low:$8.66
Volume:448,532
Date:2024-07-16
Open:$8.59
Close:$8.77
High:$8.81
Low:$8.59
Volume:481,312
Date:2024-07-15
Open:$8.48
Close:$8.56
High:$8.6188
Low:$8.44
Volume:254,762
Date:2024-07-12
Open:$8.55
Close:$8.47
High:$8.57
Low:$8.445
Volume:484,580
Date:2024-07-11
Open:$8.39
Close:$8.47
High:$8.53
Low:$8.3816
Volume:447,236
Date:2024-07-10
Open:$8.11
Close:$8.36
High:$8.375
Low:$8.08
Volume:520,407
Date:2024-07-09
Open:$8.2
Close:$8.06
High:$8.205
Low:$8.06
Volume:372,096
Date:2024-07-08
Open:$8.19
Close:$8.18
High:$8.25
Low:$8.175
Volume:337,346
Date:2024-07-05
Open:$8.12
Close:$8.14
High:$8.18
Low:$8.1
Volume:672,149
Date:2024-07-04
Open:$8.11
Close:$8.12
High:$8.155
Low:$8.05
Volume:448,198
Date:2024-07-03
Open:$8.11
Close:$8.12
High:$8.155
Low:$8.05
Volume:448,198
Date:2024-07-02
Open:$8.16
Close:$8.1
High:$8.16
Low:$8.05
Volume:671,952
Date:2024-07-01
Open:$8.36
Close:$8.11
High:$8.4
Low:$8.08
Volume:704,038
Date:2024-06-28
Open:$8.32
Close:$8.39
High:$8.4
Low:$8.28
Volume:411,219
Date:2024-06-27
Open:$8.42
Close:$8.28
High:$8.42
Low:$8.18
Volume:470,596
Date:2024-06-26
Open:$8.27
Close:$8.35
High:$8.365
Low:$8.26
Volume:501,255
Date:2024-06-25
Open:$8.3
Close:$8.28
High:$8.43
Low:$8.23
Volume:406,645
Date:2024-06-24
Open:$8.3
Close:$8.27
High:$8.345
Low:$8.27
Volume:270,622
Date:2024-06-21
Open:$8.25
Close:$8.27
High:$8.28
Low:$8.185
Volume:786,695
Date:2024-06-20
Open:$8.34
Close:$8.27
High:$8.38
Low:$8.25
Volume:369,807