Playa Hotels & Resorts (PLYA) Stock Chart & Stock Price History → Gold Set to EXPLODE! (From Gold Safe Exchange) (Ad) Free PLYA Stock Alerts $8.76 -0.05 (-0.57%) (As of 05/10/2024 ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Playa Hotels & Resorts Stock Price Performance5 Day Performance-5.19%1 Month Performance-5.40%3 Month Performance+1.62%6 Month Performance+20.66%Year-To-Date Performance+1.27%1 Year Performance-1.46% 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 Email Address Ad Crypto 101 MediaThe Crypto 9-5 Escape PlanA brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.Click here to get instant access to the guide PLYA Stock Chart for Sunday, May, 12, 2024 PLYA Chart by TradingView Playa Hotels & Resorts Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization05/10/2024$8.81$8.76-0.57%$8.83$8.70744,133 shs$1.22 billion05/09/2024$8.92$8.81-1.23%$8.90$8.701.14 million shs$1.22 billion05/08/2024$9.24$8.92-3.46%$9.22$8.92569,684 shs$1.24 billion05/07/2024$9.43$9.24-2.01%$9.85$9.161.04 million shs$1.28 billion05/06/2024$9.30$9.43+1.45%$9.50$9.27977,255 shs$1.31 billion05/03/2024$9.21$9.30+0.92%$9.33$9.21516,315 shs$1.29 billion Get the Latest News and Ratings for PLYA and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Playa Hotels & Resorts and its competitors with MarketBeat's FREE daily newsletter. 05/02/2024$9.08$9.21+1.43%$9.27$9.10635,474 shs$1.28 billion05/01/2024$9.00$9.08+0.89%$9.24$9.00597,719 shs$1.26 billion04/30/2024$9.15$9.00-1.64%$9.14$8.96554,555 shs$1.25 billion04/29/2024$9.05$9.15+1.10%$9.18$9.03365,741 shs$1.27 billion04/26/2024$9.14$9.05-0.98%$9.17$9.05196,259 shs$1.26 billion04/25/2024$9.16$9.14-0.22%$9.18$9.03292,731 shs$1.27 billion04/24/2024$9.20$9.16-0.43%$9.37$9.13618,649 shs$1.28 billion04/23/2024$8.95$9.20+2.79%$9.21$8.89451,198 shs$1.29 billion04/22/2024$8.99$8.95-0.44%$9.08$8.94365,843 shs$1.25 billion04/19/2024$8.87$8.99+1.35%$9.01$8.87447,556 shs$1.26 billion04/18/2024$9.00$8.87-1.44%$9.05$8.86689,515 shs$1.24 billion04/17/2024$9.18$9.00-1.96%$9.27$9.00301,511 shs$1.26 billion04/16/2024$9.21$9.18-0.33%$9.23$9.08385,660 shs$1.28 billion04/15/2024$9.26$9.21-0.54%$9.39$9.19445,502 shs$1.29 billion04/12/2024$9.49$9.26-2.42%$9.43$9.23477,380 shs$1.29 billion04/11/2024$9.43$9.49+0.64%$9.53$9.37650,751 shs$1.30 billion04/10/2024$9.55$9.43-1.26%$9.49$9.37375,329 shs$1.29 billion04/09/2024$9.60$9.55-0.52%$9.64$9.481.11 million shs$1.31 billion04/08/2024$9.53$9.60+0.73%$9.61$9.47554,824 shs$1.31 billion04/05/2024$9.44$9.53+0.95%$9.60$9.45663,689 shs$1.30 billion04/04/2024$9.59$9.44-1.56%$9.71$9.43844,637 shs$1.29 billion04/03/2024$9.56$9.59+0.31%$9.62$9.48694,290 shs$1.31 billion04/02/2024$9.66$9.56-1.04%$9.62$9.50752,663 shs$1.31 billion04/01/2024$9.70$9.66-0.41%$9.79$9.63998,559 shs$1.32 billion03/29/2024$9.70$9.70$9.84$9.641.08 million shs$1.33 billion03/28/2024$9.75$9.70-0.51%$9.84$9.641.08 million shs$1.33 billion03/27/2024$9.57$9.75+1.88%$9.75$9.561.15 million shs$1.34 billion03/26/2024$9.53$9.57+0.42%$9.62$9.50549,100 shs$1.31 billion03/25/2024$9.59$9.53-0.63%$9.64$9.51590,246 shs$1.30 billion03/22/2024$9.64$9.59-0.52%$9.69$9.56791,912 shs$1.31 billion03/21/2024$9.65$9.64-0.10%$9.72$9.591.01 million shs$1.32 billion03/20/2024$9.56$9.65+0.94%$9.70$9.521.66 million shs$1.32 billion03/19/2024$9.43$9.56+1.38%$9.61$9.451.02 million shs$1.31 billion03/18/2024$9.39$9.43+0.43%$9.55$9.41405,099 shs$1.29 billionThe Best AI Stock to Own in the World Today is Trading for Just $25 (Ad)“Titan of Tech” Bets Big on Tiny AI Company He’s made as much as 3,250,000% in just three years on companies like Facebook, Airbnb, and PayPal… But our research shows his latest investment could be his most successful venture yet.See how you can invest alongside him03/15/2024$9.50$9.39-1.16%$9.60$9.391.54 million shs$1.29 billion03/14/2024$9.54$9.50-0.42%$9.59$9.46384,051 shs$1.30 billion03/13/2024$9.54$9.54$9.61$9.52509,024 shs$1.31 billion03/12/2024$9.55$9.54-0.10%$9.62$9.46894,102 shs$1.31 billion03/11/2024$9.56$9.55-0.10%$9.61$9.46440,575 shs$1.31 billion03/08/2024$9.54$9.56+0.21%$9.62$9.48418,691 shs$1.31 billion03/07/2024$9.51$9.54+0.32%$9.62$9.51480,295 shs$1.31 billion03/06/2024$9.38$9.51+1.39%$9.66$9.39566,677 shs$1.30 billion03/05/2024$9.27$9.38+1.19%$9.47$9.18487,893 shs$1.28 billion03/04/2024$9.31$9.27-0.43%$9.33$9.21385,064 shs$1.27 billion03/01/2024$9.19$9.31+1.31%$9.36$9.09593,757 shs$1.27 billion02/29/2024$9.15$9.19+0.44%$9.35$9.12627,813 shs$1.26 billion02/28/2024$9.10$9.15+0.55%$9.25$9.02767,602 shs$1.25 billion02/27/2024$9.24$9.10-1.52%$9.27$8.98729,747 shs$1.25 billion02/26/2024$9.12$9.24+1.32%$9.40$9.151.06 million shs$1.27 billion02/23/2024$8.82$9.12+3.40%$9.37$8.871.25 million shs$1.24 billion02/22/2024$8.84$8.82-0.23%$8.94$8.81738,270 shs$1.20 billion02/21/2024$8.75$8.84+1.03%$8.87$8.70495,981 shs$1.20 billion02/20/2024$8.83$8.75-0.91%$8.90$8.73440,391 shs$1.19 billion02/19/2024$8.83$8.83$8.92$8.70378,100 shs$1.20 billion02/16/2024$8.83$8.83$8.92$8.70378,138 shs$1.20 billion02/15/2024$8.52$8.83+3.64%$8.83$8.55581,635 shs$1.20 billion02/14/2024$8.35$8.52+2.04%$8.54$8.31465,223 shs$1.16 billion02/13/2024$8.62$8.35-3.13%$8.46$8.27631,710 shs$1.14 billion02/12/2024$8.52$8.62+1.17%$8.70$8.49412,433 shs$1.17 billion Related Companies: Monarch Casino & Resort Stock Chart Bally's Stock Chart GreenTree Hospitality Group Stock Chart Full House Resorts Stock Chart PENN Entertainment Stock Chart Century Casinos Stock Chart Atour Lifestyle Stock Chart Travel + Leisure Stock Chart Melco Resorts & Entertainment Stock Chart G-III Apparel Group Stock Chart Receive PLYA Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Playa Hotels & Resorts and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PLYA) was last updated on 5/12/2024 by MarketBeat.com Staff From Our PartnersTech GIANT’s Plans to Revolutionize Crypto…Crypto 101 MediaThe ONE AI Stock to own now. (It’s not Nvidia.)Weiss RatingsCollapse of the Petrodollar Colonial MetalsHe Is Giving Away BitcoinCrypto Swap ProfitsGold Set to EXPLODE!Gold Safe ExchangeShocking: One AI startup's revenue could surge 4,735%Manward PressElon to Transform U.S. Economy? Porter & CompanyGlobal crypto currency reset (41 major banks signed up)Stansberry Research Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Playa Hotels & Resorts Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.