Playa Hotels and Resorts NV (PLYA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.28 | -2.23463687151 | 12.53 | 12.58 | 12.245 | 2012306 | 12.44494823 | CS |
| 4 | -0.04 | -0.325467860049 | 12.29 | 12.81 | 11.985 | 1299239 | 12.42296233 | CS |
| 12 | 3.72 | 43.6107854631 | 8.53 | 12.81 | 8.49 | 1228810 | 10.8502424 | CS |
| 26 | 3.72 | 43.6107854631 | 8.53 | 12.81 | 6.95 | 1074830 | 9.37147521 | CS |
| 52 | 4.11 | 50.4914004914 | 8.14 | 12.81 | 6.95 | 849227 | 9.1972458 | CS |
| 156 | 5.05 | 70.1388888889 | 7.2 | 12.81 | 5.345 | 1131054 | 8.07272586 | CS |
| 260 | 4.95 | 67.8082191781 | 7.3 | 12.81 | 1.3 | 1159255 | 7.07976193 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 12.25 | -0.15 | -1.21 | 12.33 | 12.34 | 12.2 | 690662 |
| 1737675300 | 12.4 | 0 | 0.00 | 12.4 | 12.4 | 12.4 | 0 |
| 1737588900 | 12.4 | -0.05 | -0.40 | 12.46 | 12.505 | 12.26 | 1442923 |
| 1737502500 | 12.45 | -0.05 | -0.40 | 12.41 | 12.555 | 12.31 | 3787953 |
| 1737156900 | 12.5 | 0.05 | 0.40 | 12.53 | 12.58 | 12.43 | 832981 |
| 1737070500 | 12.45 | 0.04 | 0.32 | 12.48 | 12.48 | 12.34 | 877374 |
| 1736984100 | 12.41 | 0.05 | 0.40 | 12.53 | 12.56 | 12.34 | 1821450 |
| 1736897700 | 12.36 | 0.15 | 1.23 | 12.24 | 12.475 | 12.175 | 1121150 |
| 1736811300 | 12.21 | -0.19 | -1.53 | 12.38 | 12.47 | 12.1 | 1058451 |
| 1736552100 | 12.4 | -0.07 | -0.56 | 12.33 | 12.46 | 12.27 | 839832 |
| 1736379300 | 12.47 | 0.33 | 2.72 | 12.08 | 12.49 | 12.08 | 1249979 |
| 1736292900 | 12.14 | -0.41 | -3.27 | 12.42 | 12.57 | 12.11 | 1495609 |
| 1736206500 | 12.55 | -0.11 | -0.87 | 12.68 | 12.81 | 12.5291 | 733275 |
| 1735947300 | 12.66 | 0.14 | 1.12 | 12.54 | 12.68 | 12.36 | 1316199 |
| 1735860900 | 12.52 | -0.13 | -1.03 | 12.67 | 12.67 | 12.38 | 747080 |
| 1735688100 | 12.65 | 0.28 | 2.26 | 12.38 | 12.72 | 12.36 | 1124693 |
| 1735601700 | 12.37 | 0.04 | 0.32 | 12.17 | 12.4 | 11.985 | 883409 |
| 1735342500 | 12.33 | 0.07 | 0.57 | 12.24 | 12.43 | 12.135 | 1545293 |
| 1735256100 | 12.26 | 0.01 | 0.08 | 12.18 | 12.33 | 12.12 | 641505 |
| 1735077840 | 12.25 | -0.1 | -0.81 | 12.39 | 12.43 | 12.09 | 1090112 |
| 1734996900 | 12.35 | 2.74 | 28.51 | 12.01 | 12.7 | 11.435 | 5234681 |
| 1734737700 | 9.61 | 0.08 | 0.84 | 9.53 | 9.735 | 9.48 | 1086096 |
| 1734651300 | 9.53 | -0.08 | -0.83 | 9.5 | 9.705 | 9.38 | 516516 |
| 1734564900 | 9.61 | -0.46 | -4.57 | 10.18 | 10.2 | 9.555 | 556725 |
| 1734478500 | 10.07 | -0.07 | -0.69 | 10.1 | 10.18 | 9.9949999 | 512628 |
| 1734392100 | 10.14 | 0.02 | 0.20 | 10.16 | 10.4 | 9.775 | 933136 |
| 1734132900 | 10.12 | -0.03 | -0.30 | 10.15 | 10.23 | 9.804 | 1189721 |
| 1734046500 | 10.15 | -0.06 | -0.59 | 10.18 | 10.38 | 10.1 | 415503 |
| 1733960100 | 10.21 | 0.19 | 1.90 | 10.12 | 10.28 | 10.065 | 562077 |
| 1733873700 | 10.02 | 0.14 | 1.42 | 9.8699999 | 10.085 | 9.78 | 644781 |
| 1733787300 | 9.88 | -0.21 | -2.08 | 10.07 | 10.11 | 9.8699999 | 1749836 |
| 1733528100 | 10.09 | -0.15 | -1.46 | 10.28 | 10.337 | 10.045 | 1352633 |
| 1733441700 | 10.24 | 0.04 | 0.39 | 10.24 | 10.32 | 10.21 | 1278499 |
| 1733355300 | 10.2 | 0.11 | 1.09 | 10.46 | 10.5 | 10.11 | 1797038 |
| 1733268900 | 10.09 | 0.29 | 2.96 | 9.81 | 10.12 | 9.6518 | 3611535 |
| 1733182500 | 9.8 | 0.01 | 0.10 | 9.83 | 9.875 | 9.641 | 323683 |
| 1732917840 | 9.7899999 | 0.1 | 1.03 | 9.76 | 9.84 | 9.73 | 504503 |
| 1732750500 | 9.69 | -0.08 | -0.82 | 9.81 | 9.82 | 9.65 | 516020 |
| 1732664100 | 9.77 | -0.13 | -1.31 | 9.58 | 9.8699999 | 9.58 | 1848379 |
| 1732577700 | 9.9 | 0.18 | 1.85 | 9.8 | 9.98 | 9.7899999 | 1618576 |
| 1732318500 | 9.72 | 0.14 | 1.46 | 9.59 | 9.74 | 9.59 | 599468 |
| 1732232100 | 9.58 | 0.1 | 1.05 | 9.51 | 9.645 | 9.25 | 735504 |
| 1732145700 | 9.48 | -0.03 | -0.32 | 9.47 | 9.5 | 9.385 | 611508 |
| 1732059300 | 9.51 | 0.01 | 0.11 | 9.43 | 9.515 | 9.365 | 502300 |
| 1731972900 | 9.5 | 0.01 | 0.11 | 9.45 | 9.53 | 9.2807 | 1409250 |
| 1731713700 | 9.49 | -0.02 | -0.21 | 9.51 | 9.58 | 9.305 | 799752 |
| 1731627300 | 9.51 | -0.18 | -1.86 | 9.6199999 | 9.7 | 9.485 | 743939 |
| 1731540900 | 9.69 | -0.06 | -0.62 | 9.73 | 9.81 | 9.67 | 1757925 |
| 1731454500 | 9.75 | -0.16 | -1.61 | 9.89 | 9.89 | 9.705 | 935632 |
| 1731368100 | 9.91 | 0.06 | 0.61 | 9.93 | 10.13 | 9.8699999 | 1459605 |
| 1731108900 | 9.85 | 0.17 | 1.76 | 9.61 | 9.88 | 9.595 | 2086722 |
| 1731022500 | 9.68 | 0.66 | 7.32 | 9.05 | 9.715 | 9.0399999 | 1725876 |
| 1730936100 | 9.02 | 0.38 | 4.40 | 9 | 9.16 | 8.89 | 2395796 |
| 1730849700 | 8.64 | 0.01 | 0.12 | 8.6199999 | 8.73 | 8.58 | 665281 |
| 1730763300 | 8.63 | 0.08 | 0.94 | 8.6 | 8.65 | 8.49 | 742800 |
| 1730500500 | 8.55 | 0.05 | 0.59 | 8.53 | 8.6199999 | 8.5 | 833417 |
| 1730414100 | 8.5 | -0.32 | -3.63 | 8.8699999 | 8.8699999 | 8.45 | 1284429 |
| 1730327700 | 8.82 | 0.09 | 1.03 | 8.72 | 8.945 | 8.68 | 1178042 |
| 1730241300 | 8.73 | 0.01 | 0.11 | 8.69 | 8.82 | 8.66 | 988510 |
| 1730154900 | 8.72 | 0.02 | 0.23 | 8.77 | 8.8 | 8.705 | 2817787 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
