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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
plya · 日线历史（复权）· FMP · 截至 2025年6月27日
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.
关于价格历史与 OHLCV 数据
Playa Hotels & Resorts N.V.（PLYA）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $13.48。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PLYA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PLYA 历史股价FMP 日线复权 OHLCV