Free Trial

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

→ SHOCKING Crypto Leak… (From Crypto 101 Media) (Ad)
Free PLYA Stock Alerts
$8.52
+0.08 (+0.95%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Playa Hotels & Resorts Stock Price Performance

5 Day
Performance
+0.95%
1 Month
Performance
-6.17%
3 Month
Performance
-8.49%
6 Month
Performance
+9.51%
Year-To-Date
Performance
-1.50%
1 Year
Performance
-5.75%
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 Behind the Markets
“This will be one of the biggest revolutions ever.” - NVIDIA CEO
NVIDIA's CEO calls it the "next amazing revolution"... The Economist says its a "boon to humanity"... And Jeff Bezos is heavily invested in it.
A new breakthrough tech could add up to $20 trillion to the U.S. economy.

PLYA Stock Chart for Saturday, June, 1, 2024

PLYA Chart by TradingView

Playa Hotels & Resorts Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$8.44$8.52
+0.95%		$8.56$8.411.09 million shs$1.13 billion
05/30/2024$8.35$8.44
+1.08%		$8.47$8.32613,493 shs$1.12 billion
05/29/2024$8.43$8.35
-0.95%		$8.47$8.29817,500 shs$1.11 billion
05/28/2024$8.44$8.43
-0.12%		$8.51$8.40752,595 shs$1.12 billion
05/27/2024$8.44$8.44$8.46$8.34690,000 shs$1.12 billion
05/24/2024$8.30$8.44
+1.69%		$8.46$8.34690,085 shs$1.12 billion
05/23/2024$8.38$8.30
-0.95%		$8.42$8.29480,545 shs$1.11 billion
05/22/2024$8.52$8.38
-1.64%		$8.53$8.36634,550 shs$1.12 billion
05/21/2024$8.52$8.52$8.62$8.50597,823 shs$1.13 billion
05/20/2024$8.33$8.52
+2.28%		$8.56$8.331.03 million shs$1.13 billion
05/17/2024$8.54$8.33
-2.46%		$8.57$8.31555,305 shs$1.11 billion
05/16/2024$8.53$8.54
+0.12%		$8.71$8.45644,391 shs$1.14 billion
05/15/2024$8.41$8.53
+1.43%		$8.57$8.38969,458 shs$1.14 billion
05/14/2024$8.51$8.41
-1.18%		$8.63$8.361.25 million shs$1.12 billion
05/13/2024$8.76$8.51
-2.85%		$8.82$8.491.12 million shs$1.13 billion
05/10/2024$8.81$8.76
-0.57%		$8.83$8.70744,133 shs$1.22 billion
05/09/2024$8.92$8.81
-1.23%		$8.90$8.701.14 million shs$1.22 billion
05/08/2024$9.24$8.92
-3.46%		$9.22$8.92569,684 shs$1.24 billion
05/07/2024$9.43$9.24
-2.01%		$9.85$9.161.04 million shs$1.28 billion
05/06/2024$9.30$9.43
+1.45%		$9.50$9.27977,255 shs$1.31 billion
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
On June 10, Nvidia makes its next big move (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
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
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

Related Companies:
This page (NASDAQ:PLYA) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
Dems have chosen Biden replacement?
Paradigm Press
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits