Playa Hotels & Resorts N.V. (PLYA)
10.15  -0.06 (-0.59%)

Playa Hotels & Resorts N.V. is a hospitality company that focuses on owning, operating, and developing all-inclusive resorts in leisure destinations across Mexico and the Caribbean. The company aims to provide high-quality vacation experiences for travelers by offering a range of amenities, including luxurious accommodations, multiple dining options, and various recreational activities. Playa Hotels & Resorts partners with established brands to enhance the guest experience and is dedicated to creating memorable getaways that cater to both families and adults. The company continues to expand its portfolio to meet the growing demand for vacation properties in sought-after destinations.

SummaryNewsPress ReleasesChartHistorical
2024-09-13 - 2024-12-13
DateOpenHighLowCloseVolumeAdjusted Close
12/12/202410.1810.3810.1010.15415,50310.15
12/11/202410.1210.2810.0610.21562,07710.21
12/10/20249.8710.099.7810.02644,78110.02
12/09/202410.0710.119.879.881,749,8169.88
12/06/202410.2810.3410.0410.091,352,63310.09
12/05/202410.2410.3210.2110.241,278,49910.24
12/04/202410.4610.5010.1110.201,797,03710.20
12/03/20249.8110.129.6510.093,611,53610.09
12/02/20249.839.889.649.80323,6839.80
11/29/20249.769.849.739.79504,5039.79
11/27/20249.819.829.659.69516,0209.69
11/26/20249.589.879.589.77827,8639.77
11/25/20249.809.989.799.901,619,5789.90
11/22/20249.599.749.599.72599,4689.72
11/21/20249.519.649.259.58735,5049.58
11/20/20249.479.509.389.48611,5089.48
11/19/20249.439.529.379.51502,3009.51
11/18/20249.459.539.289.501,409,2509.50
11/15/20249.519.589.309.49799,7529.49
11/14/20249.629.699.489.51743,9399.51
11/13/20249.739.819.679.691,757,9259.69
11/12/20249.899.899.719.75935,6329.75
11/11/20249.9310.139.879.911,459,6059.91
11/08/20249.619.889.609.852,086,7229.85
11/07/20249.059.719.049.681,725,8769.68
11/06/20249.009.168.899.022,408,5779.02
11/05/20248.628.738.588.64665,2818.64
11/04/20248.608.658.498.63742,8008.63
11/01/20248.538.628.508.55833,9848.55
10/31/20248.878.878.458.501,284,4478.50
10/30/20248.728.958.688.821,178,0428.82
10/29/20248.698.828.668.73988,5108.73
10/28/20248.778.808.718.722,817,8878.72
10/25/20248.598.718.568.70727,0528.70
10/24/20248.488.608.478.59783,7668.59
10/23/20248.568.628.438.48856,5198.48
10/22/20248.638.718.558.64881,5058.64
10/21/20248.758.828.498.63962,2688.63
10/18/20248.788.788.658.74855,7228.74
10/17/20248.758.818.698.74956,2968.74
10/16/20248.508.778.418.75759,0108.75
10/15/20248.338.468.298.41723,3268.41
10/14/20248.278.328.228.31708,5498.31
10/11/20248.158.308.158.29888,8228.29
10/10/20247.928.167.918.151,146,0908.15
10/09/20247.938.027.807.961,745,9367.96
10/08/20247.847.927.707.922,069,7877.92
10/07/20247.978.047.807.831,537,1997.83
10/04/20247.858.057.857.99796,8667.99
10/03/20247.867.927.757.76822,8157.76
10/02/20247.657.957.657.89854,2927.89
10/01/20247.737.747.587.71810,8817.71
9/30/20247.797.797.667.75956,4557.75
9/27/20247.917.957.777.80776,0547.80
9/26/20247.877.887.787.84446,1987.84
9/25/20247.947.947.747.76694,0957.76
9/24/20247.838.007.837.95468,6037.95
9/23/20248.038.087.797.82544,4437.82
9/20/20247.977.997.887.971,252,9607.97
9/19/20247.918.167.848.001,061,7468.00
9/18/20247.767.857.667.751,303,9337.75
9/17/20247.717.817.657.74735,1507.74
9/16/20247.837.857.607.67443,7957.67
9/13/20247.717.797.677.771,060,4297.77