PLYA stock analysis of September 22, 2017

Playa Hotels & Resorts NV

  • PLYA IPO: 2015-11-10
  • 8.01 (+1.01%)
  • 794M market cap
  • 1,836 trading days in total
  • PLYA Latest trading day: 2023-02-23
  • NasdaqGS
  • Consumer Services
  • Hotels/Resorts
  • Mr. Bruce Wardinski
  • 12,000 full-time employees
  • AMSTERDAM, NOORD-HOLLAND
10.51 close price
471 trading day
Previous trading day
2017-09-21

PLYA stock Buy and Hold Potential More info

INVESTMENT at 2017-09-22 open
PLYA open price was $10.77
1,000.00
Click to edit
HOLDING TIME
1365 trading days
or
5 years 155 days
TODAY'S WORTH
As of 2023-02-23 close price ($8.01)
743.73
Click to edit
ROI: -25.63% (0.74x) – ANNU: -5.31% (0.95x)

September 22nd, 2017 in PLYA timeline More insights

471st
trading day out of 1836
in entire PLYA history
 
25.65%
Progress:
471 1836
1365
trading days after
(until the latest trading day)
Latest trading day: 2023-02-23
2476
days ago
or
6 years 286 days
Friday
38th week in 2017
183rd
trading day in 2017
15th
in 2017 September

PLYA Dividends by September 22, 2017

We don't have any infomation about PLYA dividends.
It seems that PLYA have not paid any dividends in it's entire history.

PLYA Stock Splits by September 22, 2017

We don't have any infomation about PLYA stock splits.
It seems that PLYA has not have any stock splits in it's entire history.

PLYA Stock Price Ranges on September 22, 2017More insights

5D
40%
Price range 5D
Time period:
2017-09-18 to 2017-09-22
PLYA close price: 10.51
Min: 10.16   Max: 11.03
+4.95%
Uptrend potential 5D
If you buy at PLYA close price of 10.51 and sell it when it reaches previous max of 11.03
Time period:
2017-09-18 to 2017-09-22
-3.33%
Downtrend potential 5D
If you buy at PLYA close price of 10.51 and sell it when it reaches previous min of 10.16
Time period:
2017-09-18 to 2017-09-22
1M
27%
Price range 1M
Time period:
2017-08-22 to 2017-09-22
PLYA close price: 10.51
Min: 10.16   Max: 11.47
+9.13%
Uptrend potential 1M
If you buy at PLYA close price of 10.51 and sell it when it reaches previous max of 11.47
Time period:
2017-08-22 to 2017-09-22
-3.33%
Downtrend potential 1M
If you buy at PLYA close price of 10.51 and sell it when it reaches previous min of 10.16
Time period:
2017-08-22 to 2017-09-22
3M
17%
Price range 3M
Time period:
2017-06-22 to 2017-09-22
PLYA close price: 10.51
Min: 10.16   Max: 12.27
+16.75%
Uptrend potential 3M
If you buy at PLYA close price of 10.51 and sell it when it reaches previous max of 12.27
Time period:
2017-06-22 to 2017-09-22
-3.33%
Downtrend potential 3M
If you buy at PLYA close price of 10.51 and sell it when it reaches previous min of 10.16
Time period:
2017-06-22 to 2017-09-22
6M
28%
Price range 6M
Time period:
2017-03-22 to 2017-09-22
PLYA close price: 10.51
Min: 9.81   Max: 12.27
+16.75%
Uptrend potential 6M
If you buy at PLYA close price of 10.51 and sell it when it reaches previous max of 12.27
Time period:
2017-03-22 to 2017-09-22
-6.66%
Downtrend potential 6M
If you buy at PLYA close price of 10.51 and sell it when it reaches previous min of 9.81
Time period:
2017-03-22 to 2017-09-22
1Y
38%
Price range 1Y
Time period:
2016-09-22 to 2017-09-22
PLYA close price: 10.51
Min: 9.45   Max: 12.27
+16.75%
Uptrend potential 1Y
If you buy at PLYA close price of 10.51 and sell it when it reaches previous max of 12.27
Time period:
2016-09-22 to 2017-09-22
-10.09%
Downtrend potential 1Y
If you buy at PLYA close price of 10.51 and sell it when it reaches previous min of 9.45
Time period:
2016-09-22 to 2017-09-22
Important dates of PLYA stock
PREVNEXTATHATLIPOTODAY5YH5YL1YH1YLYAGOMAGOMLATERYLATER
Next trading day
2017-09-25

Pre-market

2017-09-21 close ⇢ 2017-09-22 open
+1.03%
  • #3 best pre-market of 2017 September
  • #16 best pre-market of 2017
  • 2017-09-21 closed at 10.66
  • 2017-09-22 opened at 10.77

Intraday

-2.41%
  • Reached the lowest point in 2017 September.
  • #2 worst intraday of 2017 September
  • #10 worst intraday of 2017
  • opened at 10.77 ⇢ closed at 10.51
  • highest at 10.77 ⇢
    0.00%
  • lowest at 10.16 ⇢
    -5.66%
  • close-to-close ⇢
    -1.41%

Post-market

2017-09-22 close ⇢ 2017-09-25 open
0.00%
  • 2017-09-22 closed at 10.51
  • 2017-09-25 opened at 10.51

PLYA investment calculator

This calculator shows the potential of PLYA stock.
Just pick a start date, end date and click Calculate.
Ticker:
PLYA
Date start:
Date end:
Duration:
5 years 155 days
Trading days:
1,365
BUY
Your initial investment on 2017-09-22 open
1,000.00
Shares bought: 92.85
Stock price: 10.77
SELL
Value on 2023-02-23 close
743.73
NET: -256.27
ROI: -25.63% (0.74x)
Annualised: -5.31% (0.95x)
Stock price: 8.01
Duration: 5 years 155 days
Trading days: 1,365
Click here to calculate the HIGHEST and LOWEST values of your investment.

PLYA stock timeline

  • September 22, 2017 was 471st PLYA trading day out of 1836.
    • If we count from the first PLYA trading day ( 2015-11-10 ) to the last one ( 2023-02-23 ), September 22, 2017 is at 25.65% of entire PLYA stock history.
    • It means that there are at least 1365 PLYA trading days after September 22, 2017.
  • 2017-09-22 was 6 years 286 days OR 2476 days ago.
  • September 22, 2017 was Friday of 38th week in 2017.
  • 2017-09-22 was 183rd trading day in 2017  ⬤  15th trading day in 2017 September.

PLYA Dividends

We have no records that PLYA has paid any dividends in it's entire history.

PLYA stock splits

We have no data that PLYA has any stock splits in it's entire history.

PLYA Price Ranges

This section shows the current PLYA stock close price (10.51) in different time periods.
If you like buy low - sell high mindset, you should buy when the current price progress is less than 50% and sell it when it reaches more than 90%.

5 Days

2017-09-18 ⇢ 2017-09-22
Lowest value
10.16
2017-09-22
Highest value
11.03
2017-09-18
-3.33%
5 Days
Downtrend potential
If you buy PLYA stock at current close price of 10.51 and sell it when it reaches 5 Days lowest value of 10.16, your loss would be -3.33%
40.23%
5 Days
Current progress
The current PLYA stock close price of 10.51 is at 40.23% of 5 Days range
+4.95%
5 Days
Uptrend potential
If you buy PLYA stock at current close price of 10.51 and sell it when it reaches 5 Days highest value of 11.03, your profit would be +4.95%
Current value
10.51
2017-09-22

1 Month

23 trading days
2017-08-22 ⇢ 2017-09-22
Lowest value
10.16
2017-09-22
Highest value
11.47
2017-08-22
-3.33%
1 Month
Downtrend potential
If you buy PLYA stock at current close price of 10.51 and sell it when it reaches 1 Month lowest value of 10.16, your loss would be -3.33%
26.72%
1 Month
Current progress
The current PLYA stock close price of 10.51 is at 26.72% of 1 Month range
+9.13%
1 Month
Uptrend potential
If you buy PLYA stock at current close price of 10.51 and sell it when it reaches 1 Month highest value of 11.47, your profit would be +9.13%
Current value
10.51
2017-09-22

3 Months

65 trading days
2017-06-22 ⇢ 2017-09-22
Lowest value
10.16
2017-09-22
Highest value
12.27
2017-07-03
-3.33%
3 Months
Downtrend potential
If you buy PLYA stock at current close price of 10.51 and sell it when it reaches 3 Months lowest value of 10.16, your loss would be -3.33%
16.59%
3 Months
Current progress
The current PLYA stock close price of 10.51 is at 16.59% of 3 Months range
+16.75%
3 Months
Uptrend potential
If you buy PLYA stock at current close price of 10.51 and sell it when it reaches 3 Months highest value of 12.27, your profit would be +16.75%
Current value
10.51
2017-09-22

6 Months

129 trading days
2017-03-22 ⇢ 2017-09-22
Lowest value
9.81
2017-05-05
Highest value
12.27
2017-07-03
-6.66%
6 Months
Downtrend potential
If you buy PLYA stock at current close price of 10.51 and sell it when it reaches 6 Months lowest value of 9.81, your loss would be -6.66%
28.46%
6 Months
Current progress
The current PLYA stock close price of 10.51 is at 28.46% of 6 Months range
+16.75%
6 Months
Uptrend potential
If you buy PLYA stock at current close price of 10.51 and sell it when it reaches 6 Months highest value of 12.27, your profit would be +16.75%
Current value
10.51
2017-09-22

1 Year

253 trading days
2016-09-22 ⇢ 2017-09-22
Lowest value
9.45
2017-02-24
Highest value
12.27
2017-07-03
-10.09%
1 Year
Downtrend potential
If you buy PLYA stock at current close price of 10.51 and sell it when it reaches 1 Year lowest value of 9.45, your loss would be -10.09%
37.59%
1 Year
Current progress
The current PLYA stock close price of 10.51 is at 37.59% of 1 Year range
+16.75%
1 Year
Uptrend potential
If you buy PLYA stock at current close price of 10.51 and sell it when it reaches 1 Year highest value of 12.27, your profit would be +16.75%
Current value
10.51
2017-09-22

Monthly Highs and Lows of PLYA

This section shows lows and highs of PLYA stock every month.
MonthTrading daysHighLowOpenCloseP/LMax P/LMin P/L
2023 February16
8.10
2023-02-23
7.47
2023-02-10
7.58
2023-02-01
8.01
2023-02-23
5.676.86-1.45
2023 January20
7.64
2023-01-31
6.13
2023-01-03
6.58
2023-01-03
7.58
2023-01-31
15.2016.11-6.84
2022 December21
6.59
2022-12-30
5.71
2022-12-09
6.19
2022-12-01
6.53
2022-12-30
5.496.46-7.75
2022 November21
6.35
2022-11-11
5.62
2022-11-09
6.32
2022-11-01
6.15
2022-11-30
-2.690.47-11.08
2022 October21
6.28
2022-10-28
5.35
2022-10-11
5.86
2022-10-03
6.17
2022-10-31
5.297.17-8.70
2022 September21
6.71
2022-09-12
5.71
2022-09-29
6.49
2022-09-01
5.82
2022-09-30
-10.323.39-12.02
2022 August23
7.49
2022-08-16
6.55
2022-08-31
6.81
2022-08-01
6.56
2022-08-31
-3.679.99-3.82
2022 July20
6.99
2022-07-28
6.22
2022-07-11
6.81
2022-07-01
6.86
2022-07-29
0.732.64-8.66
2022 June21
9.51
2022-06-06
6.46
2022-06-23
8.76
2022-06-01
6.87
2022-06-30
-21.588.56-26.26
2022 May21
9.58
2022-05-02
7.31
2022-05-24
9.50
2022-05-02
8.64
2022-05-31
-9.050.84-23.05
2022 April21
9.70
2022-04-29
7.66
2022-04-11
8.69
2022-04-01
9.44
2022-04-29
8.6311.62-11.85
2022 March23
9.81
2022-03-01
8.15
2022-03-14
9.44
2022-03-01
8.65
2022-03-31
-8.373.92-13.67
2022 February20
9.49
2022-02-28
7.43
2022-02-05
7.63
2022-02-01
9.45
2022-02-28
23.8524.38-2.62
2022 January20
8.28
2022-01-03
6.92
2022-01-20
8.01
2022-01-03
7.63
2022-01-31
-4.743.37-13.61
2021 December22
8.00
2021-12-31
6.80
2021-12-20
7.33
2021-12-01
7.98
2021-12-31
8.879.14-7.23
2021 November21
9.46
2021-11-05
7.03
2021-11-30
8.54
2021-11-01
7.12
2021-11-30
-16.6310.77-17.68
2021 October21
9.25
2021-10-07
8.27
2021-10-21
8.45
2021-10-01
8.51
2021-10-29
0.719.47-2.13
2021 September21
8.70
2021-09-29
6.96
2021-09-07
7.35
2021-09-01
8.29
2021-09-30
12.7918.37-5.31
2021 August22
7.31
2021-08-31
6.13
2021-08-17
6.71
2021-08-02
7.31
2021-08-31
8.948.94-8.64
2021 July21
7.61
2021-07-01
6.34
2021-07-19
7.50
2021-07-01
6.69
2021-07-30
-10.801.47-15.47
2021 June22
8.06
2021-06-14
7.06
2021-06-18
7.40
2021-06-01
7.43
2021-06-30
0.418.92-4.59
2021 May20
7.83
2021-05-10
6.70
2021-05-06
7.41
2021-05-03
7.31
2021-05-28
-1.355.67-9.58
2021 April21
7.78
2021-04-26
6.96
2021-04-21
7.30
2021-04-01
7.36
2021-04-30
0.826.58-4.66
2021 March23
8.35
2021-03-18
6.40
2021-03-05
7.35
2021-03-01
7.30
2021-03-31
-0.6813.61-12.93
2021 February19
7.49
2021-02-23
5.35
2021-02-01
5.35
2021-02-01
7.17
2021-02-26
34.0240.000.00
2021 January19
6.21
2021-01-20
5.15
2021-01-29
5.96
2021-01-04
5.32
2021-01-29
-10.744.19-13.59
2020 December22
5.95
2020-12-31
4.84
2020-12-11
5.20
2020-12-01
5.95
2020-12-31
14.4214.42-6.92
2020 November20
5.33
2020-11-27
3.83
2020-11-02
3.89
2020-11-02
5.09
2020-11-30
30.8537.02-1.54
2020 October22
4.41
2020-10-01
3.76
2020-10-15
4.23
2020-10-01
3.87
2020-10-30
-8.514.26-11.11
2020 September21
4.74
2020-09-16
3.91
2020-09-24
4.22
2020-09-01
4.19
2020-09-30
-0.7112.32-7.35
2020 August21
4.34
2020-08-28
3.50
2020-08-03
3.63
2020-08-03
4.22
2020-08-31
16.2519.56-3.58
2020 July22
3.85
2020-07-02
3.31
2020-07-08
3.62
2020-07-01
3.63
2020-07-31
0.286.35-8.56
2020 June22
4.46
2020-06-05
2.59
2020-06-01
2.62
2020-06-01
3.62
2020-06-30
38.1770.23-1.15
2020 May20
2.94
2020-05-27
1.82
2020-05-06
2.36
2020-05-01
2.61
2020-05-29
10.5924.58-22.88
2020 April21
2.68
2020-04-17
1.30
2020-04-03
1.77
2020-04-01
2.47
2020-04-30
39.5551.41-26.55
2020 March22
5.60
2020-03-02
1.55
2020-03-31
5.32
2020-03-02
1.75
2020-03-31
-67.115.26-70.86
2020 February19
7.29
2020-02-18
4.98
2020-02-28
7.06
2020-02-03
5.30
2020-02-28
-24.933.26-29.46
2020 January21
8.43
2020-01-02
6.91
2020-01-31
8.43
2020-01-02
7.02
2020-01-31
-16.730.00-18.03
2019 December21
8.51
2019-12-27
7.48
2019-12-09
7.99
2019-12-02
8.40
2019-12-31
5.136.51-6.38
2019 November20
8.59
2019-11-06
7.15
2019-11-21
8.35
2019-11-01
7.88
2019-11-29
-5.632.87-14.37
2019 October23
8.35
2019-10-31
7.36
2019-10-09
7.84
2019-10-01
8.34
2019-10-31
6.386.51-6.12
2019 September20
8.45
2019-09-12
7.60
2019-09-27
8.01
2019-09-03
7.83
2019-09-30
-2.255.49-5.12
2019 August22
8.13
2019-08-30
6.35
2019-08-07
7.33
2019-08-01
8.09
2019-08-30
10.3710.91-13.37
2019 July22
8.04
2019-07-03
7.18
2019-07-30
7.76
2019-07-01
7.33
2019-07-31
-5.543.61-7.47
2019 June20
8.37
2019-06-17
7.00
2019-06-26
8.00
2019-06-03
7.71
2019-06-28
-3.634.62-12.50
2019 May22
8.95
2019-05-08
7.95
2019-05-07
8.03
2019-05-01
8.05
2019-05-31
0.2511.46-1.00
2019 April21
8.30
2019-04-25
7.45
2019-04-11
7.62
2019-04-01
8.00
2019-04-30
4.998.92-2.23
2019 March21
8.38
2019-03-01
7.50
2019-03-01
7.68
2019-03-01
7.63
2019-03-29
-0.659.11-2.34
2019 February19
8.21
2019-02-20
7.40
2019-02-13
7.89
2019-02-01
7.62
2019-02-28
-3.424.06-6.21
2019 January21
7.96
2019-01-30
6.89
2019-01-02
7.13
2019-01-02
7.88
2019-01-31
10.5211.64-3.37
2018 December19
8.17
2018-12-06
5.98
2018-12-14
7.65
2018-12-03
7.19
2018-12-31
-6.016.80-21.83
2018 November21
9.58
2018-11-06
6.91
2018-11-19
8.58
2018-11-01
7.58
2018-11-30
-11.6611.66-19.46
2018 October23
9.70
2018-10-02
8.28
2018-10-30
9.64
2018-10-01
8.59
2018-10-31
-10.890.62-14.11
2018 September19
10.35
2018-09-04
8.89
2018-09-18
10.34
2018-09-04
9.63
2018-09-28
-6.870.10-14.02
2018 August23
11.01
2018-08-07
9.97
2018-08-06
10.40
2018-08-01
10.33
2018-08-31
-0.675.87-4.13
2018 July21
11.48
2018-07-06
10.30
2018-07-30
10.79
2018-07-02
10.39
2018-07-31
-3.716.39-4.54
2018 June21
11.34
2018-06-01
10.08
2018-06-08
10.53
2018-06-01
10.80
2018-06-29
2.567.69-4.27
2018 May22
11.03
2018-05-15
10.06
2018-05-04
10.30
2018-05-01
10.49
2018-05-31
1.847.09-2.33
2018 April21
11.31
2018-04-06
10.08
2018-04-02
10.24
2018-04-02
10.30
2018-04-30
0.5910.45-1.56
2018 March21
11.08
2018-03-13
9.80
2018-03-01
10.09
2018-03-01
10.22
2018-03-29
1.299.81-2.87
2018 February19
10.59
2018-02-01
9.41
2018-02-09
10.30
2018-02-01
10.08
2018-02-28
-2.142.82-8.64
2018 January21
11.69
2018-01-16
10.15
2018-01-30
10.79
2018-01-02
10.36
2018-01-31
-3.998.34-5.93
2017 December20
11.50
2017-12-05
10.32
2017-12-14
10.67
2017-12-01
10.79
2017-12-29
1.127.78-3.28
2017 November21
11.10
2017-11-14
10.10
2017-11-03
10.30
2017-11-01
10.64
2017-11-30
3.307.77-1.94
2017 October22
11.09
2017-10-09
9.98
2017-10-30
10.50
2017-10-02
10.33
2017-10-31
-1.625.62-4.95
2017 September20
11.28
2017-09-13
10.16
2017-09-22
10.43
2017-09-01
10.43
2017-09-29
0.008.15-2.59
2017 August23
12.06
2017-08-04
10.17
2017-08-30
11.86
2017-08-01
10.37
2017-08-31
-12.561.69-14.25
2017 July20
12.27
2017-07-03
11.49
2017-07-06
12.02
2017-07-03
11.82
2017-07-31
-1.662.08-4.41
2017 June22
12.10
2017-06-30
10.01
2017-06-09
10.24
2017-06-01
11.95
2017-06-30
16.7018.16-2.25
2017 May22
10.74
2017-05-09
9.81
2017-05-05
10.43
2017-05-01
10.46
2017-05-31
0.292.97-5.94
2017 April19
10.66
2017-04-28
10.13
2017-04-21
10.51
2017-04-03
10.39
2017-04-28
-1.141.43-3.62
2017 March23
12.00
2017-03-13
9.86
2017-03-27
10.08
2017-03-01
10.50
2017-03-31
4.1719.05-2.18
2017 February19
10.80
2017-02-02
9.45
2017-02-24
10.71
2017-02-01
10.01
2017-02-28
-6.540.84-11.76
2017 January20
10.90
2017-01-30
10.09
2017-01-03
10.11
2017-01-03
10.74
2017-01-31
6.237.81-0.20
2016 December21
10.40
2016-12-13
9.95
2016-12-12
9.95
2016-12-01
10.12
2016-12-30
1.714.520.00
2016 November21
10.21
2016-11-22
9.84
2016-11-02
9.84
2016-11-01
9.95
2016-11-30
1.123.760.00
2016 October21
10.23
2016-10-21
9.84
2016-10-24
9.85
2016-10-03
9.85
2016-10-31
0.003.86-0.10
2016 September21
9.91
2016-09-16
9.80
2016-09-13
9.82
2016-09-01
9.84
2016-09-30
0.200.92-0.20
2016 August23
9.88
2016-08-09
9.75
2016-08-12
9.80
2016-08-01
9.85
2016-08-31
0.510.82-0.51
2016 July20
9.93
2016-07-28
9.75
2016-07-27
9.85
2016-07-01
9.80
2016-07-29
-0.510.81-1.02
2016 June22
9.85
2016-06-30
9.60
2016-06-29
9.61
2016-06-01
9.85
2016-06-30
2.502.50-0.10
2016 May21
9.88
2016-05-17
9.59
2016-05-17
9.77
2016-05-02
9.61
2016-05-31
-1.641.13-1.84
2016 April21
9.85
2016-04-14
9.50
2016-04-15
9.80
2016-04-01
9.77
2016-04-29
-0.310.51-3.06
2016 March22
9.80
2016-03-31
9.55
2016-03-09
9.80
2016-03-01
9.80
2016-03-31
0.000.00-2.55
2016 February20
9.80
2016-02-29
9.51
2016-02-18
9.75
2016-02-01
9.80
2016-02-29
0.510.51-2.46
2016 January19
9.90
2016-01-11
9.50
2016-01-28
9.90
2016-01-04
9.75
2016-01-29
-1.520.00-4.04
2015 December22
10.25
2015-12-04
9.60
2015-12-30
9.65
2015-12-01
9.90
2015-12-31
2.596.22-0.52
2015 November14
10.25
2015-11-10
9.65
2015-11-17
9.65
2015-11-10
9.66
2015-11-30
0.106.220.00

PLYA best and worst after-hours sessions

This section shows best and worst after-hours sessions of PLYA in different timeframes.
  • Best days
  • Worst days
  • All-time
  • 10 years
  • 5 years
  • Year: 2017
  • Month: 2017 September
PositionDatePercentage
12017-09-062.04
22017-09-251.24
32017-09-211.03
42017-09-080.83
52017-09-180.76
PositionDatePercentage
12020-11-0613.11
22019-05-0711.38
32020-06-0410.70
42020-06-1110.42
52020-11-1810.34
62020-06-0510.05
72020-04-039.66
82020-04-168.93
92020-06-158.72
102022-11-038.65
112020-03-308.48
122020-05-227.95
132020-04-097.78
142020-04-067.26
152021-03-046.98
162020-04-076.83
172020-03-256.38
182020-05-016.19
192020-04-215.63
202020-03-125.47
212020-05-155.06
222020-04-274.94
232020-03-234.91
242020-04-134.90
252018-08-064.87
262020-11-174.73
272020-03-094.72
282020-06-014.61
292020-05-064.35
302020-03-244.27
312021-10-064.21
322021-03-054.09
332022-12-134.08
342022-11-094.04
352020-05-263.93
362020-12-113.92
372022-11-103.76
382020-04-023.70
392020-05-043.65
402022-05-063.62
412020-06-033.61
422021-08-043.46
432021-11-043.45
442020-03-263.43
452020-11-133.42
462020-03-203.31
472022-04-203.28
482022-07-183.25
492020-04-233.17
502022-05-253.08
512018-08-213.07
522022-12-122.98
532021-11-302.95
542020-04-292.86
552020-12-142.83
562020-01-082.82
572022-03-082.78
582021-12-012.78
592022-09-192.77
602020-04-242.74
612020-11-232.73
622020-03-272.73
632018-05-042.63
642018-03-012.59
652020-07-142.57
662020-11-202.56
672021-02-262.51
682021-01-272.48
692018-12-142.44
702022-10-312.43
712021-12-222.39
722020-05-192.38
732022-06-142.37
742021-04-232.37
752021-04-122.37
762021-03-082.36
772020-03-192.30
782020-05-202.26
792020-08-062.20
802022-09-022.18
812020-03-162.16
822020-11-302.16
832020-05-272.15
842020-05-072.08
852021-11-262.06
862018-08-272.03
872020-06-022.03
882022-05-092.01
892022-01-031.98
902021-05-061.97
912022-10-141.96
922021-09-301.93
932020-04-201.92
942021-04-011.91
952021-07-081.90
962021-12-061.89
972022-07-151.87
982022-05-161.85
992022-11-141.85
1002022-07-261.83
No data to display.
PositionDatePercentage
12017-03-1015.61
22020-11-0613.11
32019-05-0711.38
42020-06-0410.70
52020-06-1110.42
62020-11-1810.34
72020-06-0510.05
82020-04-039.66
92020-04-168.93
102020-06-158.72
112022-11-038.65
122020-03-308.48
132020-05-227.95
142020-04-097.78
152020-04-067.26
162021-03-046.98
172020-04-076.83
182020-03-256.38
192020-05-016.19
202015-12-036.11
212020-04-215.63
222020-03-125.47
232020-05-155.06
242020-04-274.94
252020-03-234.91
262020-04-134.90
272018-08-064.87
282020-11-174.73
292020-03-094.72
302020-06-014.61
312016-12-124.52
322020-05-064.35
332020-03-244.27
342021-10-064.21
352021-03-054.09
362022-12-134.08
372022-11-094.04
382020-05-263.93
392020-12-113.92
402022-11-103.76
412020-04-023.70
422020-05-043.65
432022-05-063.62
442020-06-033.61
452021-08-043.46
462021-11-043.45
472020-03-263.43
482020-11-133.42
492020-03-203.31
502022-04-203.28
512022-07-183.25
522020-04-233.17
532015-12-303.13
542022-05-253.08
552018-08-213.07
562017-05-033.01
572022-12-122.98
582021-11-302.95
592020-04-292.86
602020-12-142.83
612020-01-082.82
622021-12-012.78
632022-03-082.78
642022-09-192.77
652017-03-152.76
662020-04-242.74
672020-03-272.73
682020-11-232.73
692016-04-252.73
702018-05-042.63
712016-06-292.60
722018-03-012.59
732020-07-142.57
742020-11-202.56
752021-02-262.51
762021-01-272.48
772018-12-142.44
782022-10-312.43
792021-12-222.39
802020-05-192.38
812021-04-232.37
822022-06-142.37
832021-04-122.37
842021-03-082.36
852017-04-212.34
862020-03-192.30
872020-05-202.26
882017-04-272.21
892020-08-062.20
902022-09-022.18
912020-11-302.16
922020-03-162.16
932020-05-272.15
942016-06-012.08
952020-05-072.08
962015-11-172.07
972021-11-262.06
982017-09-062.04
992018-08-272.03
1002020-06-022.03
PositionDatePercentage
12017-09-01-1.66
22017-09-05-0.37
32017-09-14-0.36
42017-09-27-0.19
52017-09-15-0.18
PositionDatePercentage
12017-08-03-3.00
22017-05-31-2.10
32017-05-22-1.76
42017-09-01-1.66
52017-04-20-1.65
62017-03-20-1.44
72017-08-28-1.38
82017-06-12-0.96
92017-03-16-0.96
102017-06-28-0.93
112017-03-27-0.89
122017-08-30-0.87
132017-01-13-0.87
142017-03-07-0.86
152017-05-02-0.78
162017-08-07-0.76
172017-08-29-0.75
182017-08-08-0.69
192017-11-10-0.67
202017-11-08-0.66
212017-03-13-0.66
222017-11-14-0.64
232017-08-01-0.59
242017-02-02-0.57
252017-10-10-0.56
262017-08-02-0.51
272017-10-02-0.48
282017-10-18-0.47
292017-01-20-0.47
302017-10-09-0.45
312017-07-28-0.43
322017-04-17-0.39
332017-05-10-0.39
342017-01-03-0.39
352017-10-11-0.38
362017-11-09-0.38
372017-10-13-0.37
382017-09-05-0.37
392017-09-14-0.36
402017-05-17-0.30
412017-11-03-0.29
422017-04-10-0.29
432017-11-07-0.29
442017-03-17-0.29
452017-05-25-0.29
462017-10-31-0.29
472017-01-31-0.28
482017-02-10-0.28
492017-08-24-0.27
502017-07-05-0.25
PositionDatePercentage
12020-06-10-22.47
22020-03-13-10.09
32019-11-06-8.50
42020-03-11-7.39
52020-11-16-7.20
62020-03-17-6.42
72020-11-04-5.63
82020-06-12-5.26
92020-03-06-5.00
102020-12-18-4.66
112020-09-18-4.64
122020-04-30-4.45
132018-11-19-4.11
142021-11-24-3.90
152020-04-14-3.85
162022-06-10-3.82
172021-07-16-3.77
182022-02-23-3.68
192020-03-18-3.63
202020-06-08-3.53
212018-11-06-3.51
222020-10-23-3.42
232022-09-12-3.30
242020-03-10-3.28
252020-10-27-3.10
262021-05-18-3.09
272021-05-10-3.05
282018-09-17-2.92
292021-11-09-2.73
302018-12-04-2.65
312022-07-12-2.62
322020-07-13-2.61
332021-07-07-2.46
342019-05-09-2.35
352022-10-04-2.34
362022-07-01-2.34
372022-02-24-2.30
382020-03-02-2.30
392022-07-13-2.29
402021-01-07-2.28
412021-04-21-2.27
422021-12-17-2.26
432022-11-16-2.17
442021-06-17-2.17
452021-01-06-2.14
462020-06-23-2.11
472022-08-19-2.09
482023-02-09-2.07
492022-12-06-2.05
502022-01-21-2.04
512022-01-14-2.00
522022-07-08-2.00
532022-11-15-1.99
542021-09-17-1.94
552022-05-17-1.93
562020-05-13-1.87
572020-05-28-1.87
582020-01-24-1.80
592022-06-09-1.80
602022-12-01-1.79
612018-12-21-1.79
622022-09-16-1.78
632022-02-10-1.76
642022-06-29-1.73
652020-06-26-1.71
662022-09-28-1.68
672022-11-02-1.67
682022-02-16-1.62
692022-05-26-1.62
702018-10-16-1.61
712022-06-06-1.60
722022-09-15-1.60
732020-02-21-1.56
742022-06-21-1.56
752021-01-21-1.55
762022-04-22-1.54
772021-11-29-1.51
782022-08-16-1.48
792022-12-14-1.45
802019-11-08-1.45
812022-08-23-1.45
822022-05-18-1.44
832022-06-15-1.44
842021-01-08-1.43
852020-06-24-1.42
862022-10-06-1.42
872019-08-02-1.42
882019-03-07-1.42
892022-02-09-1.41
902022-03-03-1.40
912022-09-23-1.38
922020-07-22-1.37
932020-09-04-1.36
942021-04-19-1.36
952022-08-18-1.36
962019-05-06-1.35
972021-05-14-1.35
982020-11-11-1.35
992020-07-30-1.33
1002020-07-29-1.33
No data to display.
PositionDatePercentage
12020-06-10-22.47
22020-03-13-10.09
32019-11-06-8.50
42020-03-11-7.39
52020-11-16-7.20
62020-03-17-6.42
72020-11-04-5.63
82020-06-12-5.26
92020-03-06-5.00
102020-12-18-4.66
112020-09-18-4.64
122018-01-17-4.51
132020-04-30-4.45
142018-11-19-4.11
152021-11-24-3.90
162020-04-14-3.85
172022-06-10-3.82
182021-07-16-3.77
192022-02-23-3.68
202020-03-18-3.63
212020-06-08-3.53
222018-11-06-3.51
232020-10-23-3.42
242022-09-12-3.30
252020-03-10-3.28
262016-10-21-3.13
272020-10-27-3.10
282021-05-18-3.09
292021-05-10-3.05
302015-11-10-3.03
312017-08-03-3.00
322018-09-17-2.92
332016-11-22-2.84
342016-01-11-2.83
352016-02-19-2.76
362021-11-09-2.73
372018-12-04-2.65
382022-07-12-2.62
392020-07-13-2.61
402016-02-17-2.46
412021-07-07-2.46
422016-05-18-2.44
432019-05-09-2.35
442022-10-04-2.34
452022-07-01-2.34
462016-05-13-2.33
472016-05-16-2.33
482022-02-24-2.30
492020-03-02-2.30
502022-07-13-2.29
512021-01-07-2.28
522021-04-21-2.27
532021-12-17-2.26
542022-11-16-2.17
552021-06-17-2.17
562021-01-06-2.14
572020-06-23-2.11
582017-05-31-2.10
592022-08-19-2.09
602023-02-09-2.07
612022-12-06-2.05
622022-01-21-2.04
632016-03-01-2.04
642016-04-14-2.03
652016-04-06-2.03
662022-07-08-2.00
672022-01-14-2.00
682022-11-15-1.99
692016-01-27-1.96
702016-06-02-1.94
712021-09-17-1.94
722022-05-17-1.93
732020-05-13-1.87
742020-05-28-1.87
752022-06-09-1.80
762020-01-24-1.80
772022-12-01-1.79
782018-12-21-1.79
792022-09-16-1.78
802017-05-22-1.76
812022-02-10-1.76
822022-06-29-1.73
832020-06-26-1.71
842022-09-28-1.68
852022-11-02-1.67
862017-09-01-1.66
872017-04-20-1.65
882022-02-16-1.62
892022-05-26-1.62
902018-10-16-1.61
912022-09-15-1.60
922022-06-06-1.60
932022-06-21-1.56
942020-02-21-1.56
952021-01-21-1.55
962022-04-22-1.54
972021-11-29-1.51
982022-08-16-1.48
992019-11-08-1.45
1002022-08-23-1.45

PLYA best and worst intraday sessions

This section shows best and worst intraday sessions of PLYA in different timeframes.
  • Best days
  • Worst days
  • All-time
  • 10 years
  • 5 years
  • Year: 2017
  • Month: 2017 September
PositionDatePercentage
12017-09-014.03
22017-09-051.12
32017-09-190.66
42017-09-280.48
52017-09-130.36
PositionDatePercentage
12020-06-1118.73
22020-06-0216.95
32020-03-1916.67
42020-03-2616.50
52020-04-0612.58
62022-02-2512.28
72020-04-1510.50
82020-05-129.05
92020-03-209.01
102020-04-278.00
112020-06-047.77
122022-05-267.73
132020-06-017.63
142020-10-227.57
152020-03-107.02
162020-04-086.98
172018-12-186.69
182020-11-096.36
192020-05-156.28
202022-05-136.27
212020-05-146.19
222020-11-036.08
232023-01-115.85
242020-07-155.85
252020-06-295.80
262022-04-135.75
272021-04-215.65
282020-06-185.63
292021-09-275.56
302020-10-235.53
312022-01-315.53
322020-08-245.40
332022-05-065.36
342020-04-175.33
352019-08-085.31
362022-06-245.27
372021-01-065.26
382021-03-155.26
392019-06-275.23
402021-09-245.22
412020-04-135.15
422021-03-175.13
432022-02-245.10
442021-02-125.05
452021-08-055.02
462021-01-125.00
472020-06-084.94
482020-11-204.92
492022-01-214.85
502023-01-314.84
512020-05-184.82
522020-12-304.74
532022-02-084.73
542022-02-074.73
552022-12-224.63
562021-02-114.62
572020-05-084.59
582018-11-014.55
592019-12-134.53
602020-07-274.53
612018-12-174.44
622022-05-254.43
632021-12-084.41
642021-02-024.29
652018-10-264.29
662020-08-274.22
672021-01-074.20
682020-11-164.19
692020-07-144.17
702020-06-234.12
712022-09-074.08
722019-01-074.08
732019-11-264.00
742022-11-223.93
752021-05-263.90
762021-12-213.89
772020-03-163.85
782020-04-023.85
792021-06-083.84
802021-02-163.78
812021-02-263.76
822022-12-293.75
832018-09-213.75
842021-12-023.70
852021-06-233.69
862020-08-203.67
872022-12-303.65
882022-04-193.65
892022-07-133.65
902022-01-243.61
912022-04-253.58
922019-08-073.55
932022-03-293.54
942021-12-313.50
952022-10-283.47
962021-05-073.45
972021-08-243.44
982021-11-033.44
992021-04-083.43
1002022-10-263.42
No data to display.
PositionDatePercentage
12020-06-1118.73
22020-06-0216.95
32020-03-1916.67
42020-03-2616.50
52020-04-0612.58
62022-02-2512.28
72020-04-1510.50
82020-05-129.05
92020-03-209.01
102020-04-278.00
112020-06-047.77
122022-05-267.73
132020-06-017.63
142020-10-227.57
152020-03-107.02
162020-04-086.98
172018-12-186.69
182020-11-096.36
192020-05-156.28
202022-05-136.27
212020-05-146.19
222015-11-106.11
232020-11-036.08
242017-11-145.87
252020-07-155.85
262023-01-115.85
272020-06-295.80
282022-04-135.75
292021-04-215.65
302020-06-185.63
312021-09-275.56
322022-01-315.53
332020-10-235.53
342020-08-245.40
352022-05-065.36
362020-04-175.33
372019-08-085.31
382022-06-245.27
392021-01-065.26
402021-03-155.26
412019-06-275.23
422021-09-245.22
432020-04-135.15
442021-03-175.13
452017-08-045.12
462022-02-245.10
472021-02-125.05
482021-08-055.02
492021-01-125.00
502020-06-084.94
512020-11-204.92
522022-01-214.85
532023-01-314.84
542020-05-184.82
552020-12-304.74
562022-02-074.73
572022-02-084.73
582022-12-224.63
592021-02-114.62
602020-05-084.59
612018-11-014.55
622019-12-134.53
632020-07-274.53
642018-12-174.44
652022-05-254.43
662021-12-084.41
672021-02-024.29
682018-10-264.29
692020-08-274.22
702021-01-074.20
712020-11-164.19
722020-07-144.17
732020-06-234.12
742022-09-074.08
752019-01-074.08
762017-09-014.03
772019-11-264.00
782022-11-223.93
792021-05-263.90
802021-12-213.89
812020-03-163.85
822020-04-023.85
832021-06-083.84
842021-02-163.78
852021-02-263.76
862022-12-293.75
872018-09-213.75
882021-12-023.70
892021-06-233.69
902020-08-203.67
912022-12-303.65
922022-07-133.65
932022-04-193.65
942022-01-243.61
952022-04-253.58
962019-08-073.55
972022-03-293.54
982018-02-133.53
992021-12-313.50
1002022-10-283.47
PositionDatePercentage
12017-09-18-2.67
22017-09-22-2.41
32017-09-15-1.62
42017-09-26-1.04
52017-09-21-0.93
PositionDatePercentage
12017-03-13-11.25
22017-05-04-4.24
32017-05-09-4.01
42017-03-16-3.61
52017-02-21-3.27
62017-05-17-2.81
72017-09-18-2.67
82017-08-17-2.62
92017-04-28-2.44
102017-09-22-2.41
112017-07-25-2.23
122017-08-25-2.14
132017-05-16-2.02
142017-08-08-1.86
152017-07-06-1.84
162017-08-11-1.84
172017-07-14-1.83
182017-02-02-1.76
192017-06-09-1.75
202017-10-10-1.74
212017-04-19-1.72
222017-08-30-1.70
232017-07-07-1.69
242017-06-16-1.68
252017-11-03-1.64
262017-06-06-1.63
272017-09-15-1.62
282017-11-30-1.57
292017-03-24-1.54
302017-05-01-1.53
312017-06-23-1.53
322017-10-17-1.49
332017-04-27-1.42
342017-05-24-1.37
352017-03-21-1.36
362017-08-23-1.34
372017-10-06-1.29
382017-12-22-1.28
392017-07-26-1.26
402017-06-05-1.24
412017-10-23-1.24
422017-07-21-1.15
432017-03-09-1.14
442017-03-14-1.13
452017-02-07-1.12
462017-12-06-1.10
472017-04-24-1.05
482017-09-26-1.04
492017-12-29-1.01
502017-08-28-1.00
PositionDatePercentage
12020-03-18-36.93
22020-03-27-24.07
32020-04-20-20.00
42020-06-05-17.30
52020-04-07-16.15
62020-03-25-14.55
72020-04-03-13.69
82020-03-30-12.23
92020-05-06-11.54
102020-04-01-11.30
112020-03-05-10.54
122020-03-23-10.40
132020-06-16-10.28
142020-03-24-10.21
152020-05-05-9.25
162020-05-04-8.75
172021-01-04-8.56
182020-03-11-8.23
192020-11-17-8.22
202020-06-10-7.83
212020-02-28-7.83
222022-05-09-7.63
232020-05-13-7.36
242020-02-27-7.34
252022-06-10-7.31
262021-06-17-6.94
272021-03-05-6.93
282020-12-11-6.73
292021-12-01-6.68
302023-01-03-6.38
312020-05-28-6.32
322020-03-12-6.27
332022-09-06-6.10
342020-01-02-6.05
352020-03-06-5.83
362022-05-24-5.79
372020-10-13-5.78
382020-11-11-5.72
392021-02-25-5.42
402020-06-24-5.39
412022-04-21-5.30
422022-09-21-5.29
432022-11-04-5.25
442022-03-07-5.24
452020-04-28-5.10
462022-06-16-5.06
472018-08-07-5.01
482018-12-10-5.00
492021-01-20-4.99
502022-03-14-4.94
512022-05-03-4.86
522020-09-18-4.86
532019-05-08-4.83
542020-06-09-4.63
552021-01-27-4.55
562022-06-23-4.53
572020-03-09-4.51
582021-12-13-4.51
592020-06-19-4.49
602022-02-23-4.45
612022-08-26-4.41
622022-11-14-4.35
632020-05-01-4.24
642020-02-26-4.22
652021-11-05-4.20
662020-11-06-4.19
672020-05-19-4.18
682019-06-24-4.16
692022-01-05-4.13
702020-09-30-4.12
712020-05-27-4.12
722022-06-13-4.10
732022-03-21-4.10
742019-06-21-4.09
752022-05-18-4.04
762018-12-04-4.02
772022-01-27-4.01
782021-04-26-3.98
792020-04-24-3.95
802021-02-10-3.92
812018-11-14-3.91
822022-07-06-3.89
832021-07-07-3.89
842022-04-07-3.88
852020-01-06-3.87
862020-07-02-3.83
872023-02-02-3.82
882019-03-25-3.82
892021-10-13-3.80
902021-04-09-3.69
912018-12-13-3.66
922020-02-25-3.62
932021-09-17-3.61
942021-09-30-3.60
952021-11-08-3.59
962022-06-09-3.57
972020-07-20-3.57
982020-04-22-3.56
992022-03-11-3.55
1002022-04-06-3.54
No data to display.
PositionDatePercentage
12020-03-18-36.93
22020-03-27-24.07
32020-04-20-20.00
42020-06-05-17.30
52020-04-07-16.15
62020-03-25-14.55
72020-04-03-13.69
82020-03-30-12.23
92020-05-06-11.54
102020-04-01-11.30
112017-03-13-11.25
122020-03-05-10.54
132020-03-23-10.40
142020-06-16-10.28
152020-03-24-10.21
162020-05-05-9.25
172020-05-04-8.75
182021-01-04-8.56
192020-03-11-8.23
202020-11-17-8.22
212020-02-28-7.83
222020-06-10-7.83
232022-05-09-7.63
242020-05-13-7.36
252020-02-27-7.34
262022-06-10-7.31
272021-06-17-6.94
282021-03-05-6.93
292020-12-11-6.73
302021-12-01-6.68
312023-01-03-6.38
322020-05-28-6.32
332020-03-12-6.27
342015-12-04-6.15
352022-09-06-6.10
362020-01-02-6.05
372020-03-06-5.83
382022-05-24-5.79
392020-10-13-5.78
402020-11-11-5.72
412021-02-25-5.42
422020-06-24-5.39
432022-04-21-5.30
442022-09-21-5.29
452022-11-04-5.25
462022-03-07-5.24
472020-04-28-5.10
482022-06-16-5.06
492018-08-07-5.01
502018-12-10-5.00
512021-01-20-4.99
522022-03-14-4.94
532020-09-18-4.86
542022-05-03-4.86
552019-05-08-4.83
562020-06-09-4.63
572021-01-27-4.55
582022-06-23-4.53
592021-12-13-4.51
602020-03-09-4.51
612020-06-19-4.49
622022-02-23-4.45
632022-08-26-4.41
642022-11-14-4.35
652020-05-01-4.24
662017-05-04-4.24
672020-02-26-4.22
682021-11-05-4.20
692020-11-06-4.19
702020-05-19-4.18
712019-06-24-4.16
722022-01-05-4.13
732020-09-30-4.12
742020-05-27-4.12
752022-06-13-4.10
762022-03-21-4.10
772019-06-21-4.09
782022-05-18-4.04
792018-12-04-4.02
802017-05-09-4.01
812022-01-27-4.01
822021-04-26-3.98
832020-04-24-3.95
842021-02-10-3.92
852018-11-14-3.91
862021-07-07-3.89
872022-07-06-3.89
882022-04-07-3.88
892020-01-06-3.87
902020-07-02-3.83
912023-02-02-3.82
922019-03-25-3.82
932021-10-13-3.80
942021-04-09-3.69
952018-12-13-3.66
962018-02-08-3.64
972020-02-25-3.62
982017-03-16-3.61
992021-09-17-3.61
1002021-09-30-3.60
2021-2024 © StocksPriceHistory.com — Explore the history of stocks — All rights reserved.
About Contacts Privacy policy Terms and conditions Cookie policy
Data updated: 2023-02-24 04:34:45
  • Investment calculator
  • Timeline
  • Dividends
  • Stock splits
  • Price ranges
  • Monthly Highs and Lows
  • After Hours sessions
  • Intraday sessions
PLYA Logo, Playa Hotels & Resorts NV Logo
PLYA information
  • Full title
    Playa Hotels & Resorts NV
  • First trading day
    2015-11-10
  • Last trading day
    2023-02-23
  • Total trading days
    1,836
  • Last close price
    8.01 (+1.01%)
  • Market cap
    794M
  • Stock Exchange
    NasdaqGS
  • Sector
    Consumer Services
  • Industry
    Hotels/Resorts
  • PLYA CEO
    Mr. Bruce Wardinski
  • Full-time employees
    12,000
  • Address
    Prins Bernhardplein 200
    AMSTERDAM
    NOORD-HOLLAND
    22030
  • Website
    https://www.playaresorts.com/
  • Phone number
    31208081081
  • Description
    Playa Hotels & Resorts N.V. owns, operates, and develops all-inclusive resorts in prime beachfront locations in various vacation destinations in Mexico and the Caribbean. The company operates its resorts under eight brand names. As of October 16, 2020, it owned a portfolio of 21 resorts comprising 8,172 rooms located in Mexico, Jamaica, and the Dominican Republic. Playa Hotels & Resorts N.V. is headquartered in Fairfax, Virginia.
Explore the history of stocks
Alternative shorter domain ( www.sph.cash )
80 -- 6 MB -- sph.live
This feature is coming soon!

We are constantly developing StocksPriceHistory.com, so we will add this feature in the near future!

Follow us on social media platforms or subscribe to our newsletter and be the first to know!

Type in something to see the results...
Loading...