Singapore markets closed

Playa Hotels & Resorts N.V. (PLYA)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.70-0.05 (-0.51%)
At close: 04:00PM EDT
9.82 +0.12 (+1.24%)
After hours: 05:35PM EDT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20249.769.849.649.709.701,082,400
27 Mar 20249.609.759.569.759.751,149,500
26 Mar 20249.539.629.509.579.57549,100
25 Mar 20249.599.669.519.539.53590,300
22 Mar 20249.689.699.569.599.59791,900
21 Mar 20249.729.729.599.649.641,005,300
20 Mar 20249.589.699.529.659.651,662,100
19 Mar 20249.459.609.459.569.561,020,600
18 Mar 20249.419.559.419.439.43405,100
15 Mar 20249.519.609.399.399.391,542,900
14 Mar 20249.519.599.459.509.50384,100
13 Mar 20249.559.619.529.549.54509,000
12 Mar 20249.549.629.469.549.54894,100
11 Mar 20249.549.619.469.559.55440,600
08 Mar 20249.589.639.489.569.56418,700
07 Mar 20249.529.619.519.549.54480,300
06 Mar 20249.409.659.399.519.51566,700
05 Mar 20249.259.479.189.389.38487,900
04 Mar 20249.329.339.219.279.27385,100
01 Mar 20249.159.359.099.319.31593,800
29 Feb 20249.179.359.129.199.19627,800
28 Feb 20249.049.259.029.159.15767,600
27 Feb 20249.259.278.989.109.10729,800
26 Feb 20249.159.409.159.249.241,063,500
23 Feb 20249.029.368.879.129.121,245,100
22 Feb 20248.918.948.818.828.82738,300
21 Feb 20248.708.878.708.848.84496,000
20 Feb 20248.828.908.738.758.75440,400
16 Feb 20248.778.928.708.838.83378,100
15 Feb 20248.558.838.558.838.83581,600
14 Feb 20248.398.538.318.528.52465,200
13 Feb 20248.468.468.278.358.35631,700
12 Feb 20248.498.698.498.628.62412,400
09 Feb 20248.608.608.518.528.52317,900
08 Feb 20248.488.608.488.568.56329,300
07 Feb 20248.488.568.428.488.48282,300
06 Feb 20248.398.578.338.488.48631,300
05 Feb 20248.388.418.258.378.37386,700
02 Feb 20248.388.558.358.478.47435,100
01 Feb 20248.368.518.308.488.48422,300
31 Jan 20248.468.538.308.308.30510,400
30 Jan 20248.418.558.268.468.46655,100
29 Jan 20248.328.468.248.458.45679,100
26 Jan 20248.288.378.278.358.35462,900
25 Jan 20248.178.268.148.268.26650,500
24 Jan 20248.148.148.008.058.05552,400
23 Jan 20247.988.147.988.038.03524,700
22 Jan 20248.128.267.957.977.97813,900
19 Jan 20248.118.117.998.088.081,434,400
18 Jan 20248.058.147.998.118.11383,100
17 Jan 20247.998.117.998.038.03662,100
16 Jan 20248.148.158.038.098.09475,500
12 Jan 20248.398.398.228.228.22297,500
11 Jan 20248.388.408.298.308.30276,700
10 Jan 20248.388.508.348.438.43340,000
09 Jan 20248.308.438.088.428.42493,300
08 Jan 20248.348.418.268.408.40793,800
05 Jan 20248.298.458.298.308.30636,200
04 Jan 20248.358.478.348.348.34343,600
03 Jan 20248.488.498.358.358.35387,700
02 Jan 20248.628.678.408.588.58325,100
29 Dec 20238.758.828.658.658.65359,100
28 Dec 20238.708.798.678.798.79264,300
27 Dec 20238.718.738.648.728.72299,800
26 Dec 20238.658.728.608.718.71237,200
22 Dec 20238.588.658.528.648.64419,100
21 Dec 20238.398.578.358.558.55441,000
20 Dec 20238.308.438.228.328.32505,800
19 Dec 20238.148.368.128.308.30767,200
18 Dec 20238.008.107.938.058.05454,800
15 Dec 20238.098.117.858.008.00780,500
14 Dec 20238.098.207.998.108.10786,900
13 Dec 20237.878.057.828.018.01456,100
12 Dec 20237.948.047.867.887.88503,000
11 Dec 20237.687.997.687.947.941,162,500
08 Dec 20237.487.567.467.567.56336,200
07 Dec 20237.337.497.307.487.48363,300
06 Dec 20237.467.517.337.337.33384,800
05 Dec 20237.667.667.297.407.40624,200
04 Dec 20237.757.827.627.657.65656,500
01 Dec 20237.577.807.557.787.78466,600
30 Nov 20237.657.707.507.557.551,076,900
29 Nov 20237.727.807.627.637.63463,400
28 Nov 20237.767.807.667.717.71388,900
27 Nov 20237.797.837.727.757.75491,000
24 Nov 20237.797.897.767.807.80197,100
22 Nov 20237.797.887.747.817.81438,300
21 Nov 20237.757.757.677.707.70449,700
20 Nov 20237.857.887.727.797.79602,400
17 Nov 20237.757.897.687.857.85702,100
16 Nov 20237.727.737.637.697.69732,200
15 Nov 20237.597.757.557.727.721,183,700
14 Nov 20237.407.587.367.567.56543,400
13 Nov 20237.257.327.187.237.23443,000
10 Nov 20237.097.267.047.267.26606,800
09 Nov 20237.127.267.067.087.08778,500
08 Nov 20237.177.247.017.087.08960,300
07 Nov 20236.987.216.917.157.151,358,400
06 Nov 20237.517.526.977.017.012,579,000
03 Nov 20236.967.466.927.457.45819,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...