5 DAY PERFORMANCE
-5.85%
1 MONTH PERFORMANCE
-5.50%
3 MONTH PERFORMANCE
+23.65%
6 MONTH PERFORMANCE
+64.27%
YEAR-TO-DATE PERFORMANCE
-0.79%
1 YEAR PERFORMANCE
+31.55%
Playa Hotels & Resorts N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $13.34 | $13.33 (-0.11%) | $13.35 | $13.30 | 11.00 M | $1.73 B |
| 03/11/2025 | $13.33 | $13.30 (-0.23%) | $13.34 | $13.29 | 8.75 M | $1.73 B |
| 03/10/2025 | $13.34 | $13.32 (-0.15%) | $13.35 | $13.32 | 2.29 M | $1.73 B |
| 03/07/2025 | $13.33 | $13.33 (0%) | $13.39 | $13.33 | 1.52 M | $1.73 B |
| 03/06/2025 | $13.35 | $13.33 (-0.15%) | $13.38 | $13.33 | 2.57 M | $1.73 B |
| 03/05/2025 | $13.35 | $13.35 (0%) | $13.38 | $13.35 | 5.51 M | $1.73 B |
| 03/04/2025 | $13.35 | $13.33 (-0.15%) | $13.36 | $13.32 | 3.95 M | $1.73 B |
| 03/03/2025 | $13.34 | $13.36 (0.15%) | $13.40 | $13.33 | 3.03 M | $1.73 B |
| 02/28/2025 | $13.34 | $13.35 (0.07%) | $13.38 | $13.32 | 3.06 M | $1.73 B |
| 02/27/2025 | $13.35 | $13.32 (-0.22%) | $13.37 | $13.32 | 2.01 M | $1.73 B |
| 02/26/2025 | $13.31 | $13.34 (0.23%) | $13.36 | $13.31 | 2.01 M | $1.73 B |
| 02/25/2025 | $13.32 | $13.31 (-0.08%) | $13.34 | $13.21 | 5.61 M | $1.73 B |
| 02/24/2025 | $13.33 | $13.31 (-0.15%) | $13.34 | $13.30 | 2.24 M | $1.73 B |
| 02/21/2025 | $13.35 | $13.31 (-0.3%) | $13.35 | $13.30 | 5.58 M | $1.70 B |
| 02/20/2025 | $13.35 | $13.34 (-0.07%) | $13.35 | $13.32 | 2.70 M | $1.71 B |
| 02/19/2025 | $13.33 | $13.34 (0.08%) | $13.35 | $13.32 | 1.97 M | $1.71 B |
| 02/18/2025 | $13.36 | $13.32 (-0.3%) | $13.36 | $13.31 | 1.60 M | $1.70 B |
| 02/14/2025 | $13.35 | $13.35 (0%) | $13.38 | $13.35 | 1.98 M | $1.71 B |
| 02/13/2025 | $13.32 | $13.37 (0.38%) | $13.38 | $13.27 | 3.60 M | $1.71 B |
| 02/12/2025 | $13.26 | $13.28 (0.15%) | $13.32 | $13.25 | 3.08 M | $1.70 B |
| 02/11/2025 | $13.23 | $13.29 (0.45%) | $13.29 | $13.22 | 12.94 M | $1.70 B |
| 02/10/2025 | $13.26 | $13.24 (-0.15%) | $13.27 | $13.18 | 64.10 M | $1.69 B |
| 02/07/2025 | $13.12 | $12.94 (-1.37%) | $13.12 | $12.84 | 1.71 M | $1.66 B |
| 02/06/2025 | $12.95 | $13.05 (0.77%) | $13.15 | $12.95 | 1.20 M | $1.67 B |
| 02/05/2025 | $12.84 | $12.88 (0.31%) | $12.93 | $12.77 | 927,771 | $1.65 B |
| 02/04/2025 | $12.83 | $12.88 (0.39%) | $12.99 | $12.68 | 1.75 M | $1.65 B |
| 02/03/2025 | $12.26 | $12.64 (3.1%) | $12.68 | $12.13 | 1.26 M | $1.62 B |
| 01/31/2025 | $12.51 | $12.26 (-2%) | $12.56 | $12.11 | 1.03 M | $1.57 B |
| 01/30/2025 | $12.55 | $12.49 (-0.48%) | $12.72 | $12.38 | 352,933 | $1.60 B |
| 01/29/2025 | $12.38 | $12.48 (0.81%) | $12.49 | $12.27 | 691,818 | $1.60 B |
| 01/28/2025 | $12.31 | $12.38 (0.57%) | $12.52 | $12.29 | 801,616 | $1.58 B |
| 01/27/2025 | $12.16 | $12.27 (0.9%) | $12.43 | $12.14 | 1.06 M | $1.57 B |
| 01/24/2025 | $12.33 | $12.25 (-0.65%) | $12.36 | $12.20 | 692,726 | $1.57 B |
| 01/23/2025 | $12.38 | $12.36 (-0.16%) | $12.51 | $12.26 | 1.67 M | $1.58 B |
| 01/22/2025 | $12.46 | $12.40 (-0.48%) | $12.51 | $12.26 | 1.44 M | $1.59 B |
| 01/21/2025 | $12.41 | $12.45 (0.32%) | $12.56 | $12.31 | 3.79 M | $1.59 B |
| 01/17/2025 | $12.53 | $12.50 (-0.24%) | $12.58 | $12.43 | 833,000 | $1.60 B |
| 01/16/2025 | $12.48 | $12.45 (-0.24%) | $12.48 | $12.34 | 877,400 | $1.59 B |
| 01/15/2025 | $12.53 | $12.41 (-0.96%) | $12.56 | $12.34 | 1.82 M | $1.59 B |
| 01/14/2025 | $12.24 | $12.36 (0.98%) | $12.48 | $12.18 | 1.12 M | $1.58 B |
| 01/13/2025 | $12.38 | $12.21 (-1.37%) | $12.47 | $12.10 | 1.06 M | $1.56 B |
| 01/10/2025 | $12.33 | $12.40 (0.57%) | $12.46 | $12.27 | 839,878 | $1.59 B |
| 01/08/2025 | $12.08 | $12.47 (3.23%) | $12.49 | $12.08 | 1.25 M | $1.60 B |
| 01/07/2025 | $12.42 | $12.14 (-2.25%) | $12.57 | $12.11 | 1.50 M | $1.55 B |
| 01/06/2025 | $12.68 | $12.55 (-1.03%) | $12.81 | $12.53 | 733,615 | $1.61 B |
| 01/03/2025 | $12.54 | $12.66 (0.96%) | $12.68 | $12.36 | 1.32 M | $1.62 B |
| 01/02/2025 | $12.67 | $12.52 (-1.18%) | $12.67 | $12.38 | 747,100 | $1.60 B |
| 12/31/2024 | $12.38 | $12.65 (2.18%) | $12.72 | $12.36 | 1.12 M | $1.62 B |
| 12/30/2024 | $12.17 | $12.37 (1.64%) | $12.40 | $11.99 | 883,512 | $1.58 B |
| 12/27/2024 | $12.24 | $12.33 (0.74%) | $12.43 | $12.14 | 1.55 M | $1.58 B |
| 12/26/2024 | $12.18 | $12.26 (0.66%) | $12.33 | $12.12 | 641,505 | $1.57 B |
| 12/24/2024 | $12.35 | $12.25 (-0.81%) | $12.43 | $12.09 | 1.09 M | $1.57 B |
| 12/23/2024 | $12.01 | $12.35 (2.83%) | $12.70 | $11.44 | 5.23 M | $1.58 B |
| 12/20/2024 | $9.53 | $9.61 (0.84%) | $9.74 | $9.48 | 1.09 M | $1.23 B |
| 12/19/2024 | $9.50 | $9.53 (0.32%) | $9.71 | $9.38 | 710,732 | $1.22 B |
| 12/18/2024 | $10.18 | $9.61 (-5.6%) | $10.20 | $9.56 | 556,735 | $1.23 B |
| 12/17/2024 | $10.10 | $10.07 (-0.3%) | $10.18 | $9.99 | 512,628 | $1.29 B |
| 12/16/2024 | $10.16 | $10.14 (-0.2%) | $10.40 | $9.78 | 933,136 | $1.30 B |
| 12/13/2024 | $10.15 | $10.12 (-0.3%) | $10.23 | $9.80 | 1.19 M | $1.30 B |
| 12/12/2024 | $10.18 | $10.15 (-0.29%) | $10.38 | $10.10 | 415,503 | $1.30 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
