Free Trial

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

Playa Hotels & Resorts logo
$13.44 +0.01 (+0.07%)
As of 04/24/2025 04:00 PM Eastern

Playa Hotels & Resorts Stock Price Performance

5 Day
Performance
+0.22%
1 Month
Performance
+0.75%
3 Month
Performance
+9.71%
6 Month
Performance
+54.48%
Year-To-Date
Performance
+6.25%
1 Year
Performance
+47.05%
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.

PLYA Stock Chart for Friday, April, 25, 2025

Playa Hotels & Resorts Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/24/2025$13.43$13.44
+0.07%
$13.44$13.422.47 million shs$1.65 billion
04/23/2025$13.41$13.43
+0.15%
$13.43$13.406.21 million shs$1.65 billion
04/22/2025$13.39$13.41
+0.15%
$13.44$13.405.66 million shs$1.65 billion
04/21/2025$13.41$13.39
-0.15%
$13.42$13.381.59 million shs$1.65 billion
04/18/2025$13.41$13.41$13.42$13.40807,852 shs$1.65 billion
04/17/2025$13.42$13.41
-0.07%
$13.42$13.40807,852 shs$1.65 billion
04/16/2025$13.42$13.42$13.43$13.392.04 million shs$1.65 billion
04/15/2025$13.39$13.42
+0.22%
$13.42$13.383.40 million shs$1.65 billion
04/14/2025$13.38$13.39
+0.07%
$13.41$13.371.73 million shs$1.65 billion
04/11/2025$13.34$13.38
+0.30%
$13.38$13.331.92 million shs$1.65 billion
04/10/2025$13.34$13.34$13.38$13.311.68 million shs$1.64 billion
04/09/2025$13.31$13.34
+0.23%
$13.43$13.266.44 million shs$1.64 billion
04/09/2025$13.31$13.34
+0.23%
$13.43$13.266.44 million shs$1.64 billion
04/08/2025$13.20$13.31
+0.83%
$13.35$13.264.77 million shs$1.64 billion
04/08/2025$13.20$13.31
+0.83%
$13.35$13.264.77 million shs$1.64 billion
04/07/2025$13.26$13.20
-0.45%
$13.40$13.1510.58 million shs$1.62 billion
04/04/2025$13.33$13.26
-0.53%
$13.33$13.157.69 million shs$1.63 billion
04/03/2025$13.34$13.33
-0.07%
$13.35$13.324.65 million shs$1.64 billion
04/02/2025$13.34$13.34$13.35$13.331.63 million shs$1.64 billion
04/01/2025$13.33$13.34
+0.08%
$13.35$13.321.44 million shs$1.64 billion
03/31/2025$13.33$13.33$13.35$13.324.87 million shs$1.64 billion
03/28/2025$13.33$13.33$13.35$13.331.11 million shs$1.64 billion
03/27/2025$13.34$13.33
-0.07%
$13.35$13.336.14 million shs$1.64 billion
03/26/2025$13.34$13.34$13.34$13.331.83 million shs$1.64 billion
03/25/2025$13.30$13.34
+0.30%
$13.34$13.313.45 million shs$1.64 billion
03/24/2025$13.33$13.30
-0.23%
$13.33$13.3026.50 million shs$1.64 billion

This page (NASDAQ:PLYA) was last updated on 4/25/2025 by MarketBeat.com Staff
From Our Partners