Playa Hotels & Resorts N.V.
PLYANASDAQConsumer Cyclical
$13.48
+$0.00(+0.00%)
Market Cap$1.7B
P/E Ratio—
52W High$13.51
52W Low$6.95
Playa Hotels & Resorts N.V. (PLYA) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
plya · EOD price history · split-adj. · FMP · as of Jun 27, 2025
5-Year High5Y
$13.51
Jun 12, 2025
-0.2% from here
5-Year Low5Y
$5.35
Oct 11, 2022
+152.0% from low
IPO Priceadj.
$10.24
Nov 10, 2015
+31.6% since IPO
1 Year Ago
$13.48
Jun 9, 2025
+0.0% in 1Y
5 Years Ago
$7.57
Jun 9, 2021
+78.1% in 5Y
10 Years Ago
$9.60
Jun 9, 2016
+40.4% in 10Y
Historical Price Data · PLYA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 0K | +0.00% |
| Jun 26, 2025 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 0K | +0.00% |
| Jun 25, 2025 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 0K | +0.00% |
| Jun 24, 2025 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 0K | +0.00% |
| Jun 23, 2025 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 0K | +0.00% |
| Jun 20, 2025 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 0K | +0.00% |
| Jun 18, 2025 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 0K | +0.00% |
| Jun 17, 2025 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 0K | +0.00% |
| Jun 16, 2025 | $13.48 | $13.48 | $13.48 | $13.48 | $13.48 | 0K | +0.00% |
| Jun 13, 2025 | $13.49 | $13.50 | $13.48 | $13.48 | $13.48 | 837K | -0.07% |
| Jun 12, 2025 | $13.50 | $13.51 | $13.49 | $13.49 | $13.49 | 672K | -0.07% |
| Jun 11, 2025 | $13.50 | $13.50 | $13.49 | $13.50 | $13.50 | 255K | +0.00% |
| Jun 10, 2025 | $13.50 | $13.51 | $13.49 | $13.50 | $13.50 | 534K | +0.00% |
| Jun 9, 2025 | $13.49 | $13.50 | $13.48 | $13.48 | $13.48 | 6.1M | -0.07% |
| Jun 6, 2025 | $13.48 | $13.48 | $13.47 | $13.48 | $13.48 | 1.3M | +0.00% |
| Jun 5, 2025 | $13.48 | $13.48 | $13.47 | $13.48 | $13.48 | 475K | +0.00% |
| Jun 4, 2025 | $13.47 | $13.48 | $13.47 | $13.48 | $13.48 | 1.6M | +0.07% |
| Jun 3, 2025 | $13.45 | $13.46 | $13.45 | $13.45 | $13.45 | 2.6M | +0.00% |
| Jun 2, 2025 | $13.46 | $13.46 | $13.45 | $13.46 | $13.46 | 1.5M | +0.00% |
| May 30, 2025 | $13.46 | $13.46 | $13.45 | $13.46 | $13.46 | 2.5M | +0.00% |
Showing 1–20 of 1,017 records
Annual Stock Price Performance · PLYA
Jan 1 → Dec 31 · 5 years2025+6.4%$12.67 → $13.48
+6.4%
2024+46.8%$8.62 → $12.65
+46.8%
2023+31.5%$6.58 → $8.65
+31.5%
2022-18.5%$8.01 → $6.53
-18.5%
2021+5.7%$7.55 → $7.98
+5.7%
Best Year2024 · +46.8%
Worst Year2022 · -18.5%
Positive Years4 / 5
Avg Annual Return+14.4%
5Y Total Return+78.5%
5Y CAGR~+12.3% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in PLYA?
If you invested $1,000 in PLYA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,404
Total Return+40.4%
CAGR~+3.5% / yr
Profit+$404
Based on Jun 9, 2016 · $9.60Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Playa Hotels & Resorts N.V. (PLYA) is classified under Consumer Cyclical and trades on NASDAQ. The quote snapshot on this page shows a last price of $13.48. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
PLYA price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
PLYA historical stock pricesFMP EOD datasplit-adjusted OHLCV