PLYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	12.96	13.28	12.60	13.22	-	2.17%	473
Mar 20, 2026	13.08	13.08	12.84	12.93	12.93	-2.64%	10,237
Mar 19, 2026	13.08	13.29	13.08	13.29	13.08	0.95%	1,956
Mar 18, 2026	13.21	13.23	13.15	13.16	12.96	-0.04%	12,375
Mar 17, 2026	13.07	13.19	13.07	13.17	12.96	0.98%	9,240
Mar 16, 2026	12.98	13.05	12.96	13.04	12.84	0.52%	5,479
Mar 13, 2026	13.22	13.30	12.95	12.97	12.77	-3.75%	26,995
Mar 12, 2026	13.49	13.61	13.44	13.48	13.07	0.67%	27,169
Mar 11, 2026	13.47	13.47	13.28	13.39	12.98	0.23%	3,904
Mar 10, 2026	13.53	13.56	13.33	13.35	12.95	-1.92%	5,584
Mar 9, 2026	13.57	13.62	13.47	13.62	13.21	-0.02%	10,086
Mar 6, 2026	13.55	13.64	13.53	13.62	13.21	-1.10%	11,371
Mar 5, 2026	13.78	13.83	13.71	13.77	13.15	-0.18%	12,000
Mar 4, 2026	13.77	13.84	13.75	13.80	13.18	0.59%	16,515
Mar 3, 2026	13.68	13.72	13.50	13.71	13.10	0.22%	10,500
Mar 2, 2026	13.67	13.70	13.61	13.68	13.07	1.59%	6,320
Feb 27, 2026	13.38	13.47	13.24	13.47	12.87	-0.30%	4,106
Feb 26, 2026	13.45	13.52	13.32	13.51	12.66	1.14%	3,491
Feb 25, 2026	13.10	13.46	13.10	13.36	12.52	3.92%	8,005
Feb 24, 2026	12.88	13.00	12.80	12.86	12.05	-1.21%	8,160
Feb 23, 2026	13.11	13.11	12.86	13.01	12.20	-2.92%	7,983
Feb 20, 2026	13.25	13.41	13.19	13.41	12.56	-1.35%	5,634
Feb 19, 2026	13.42	13.70	13.31	13.59	12.50	0.24%	8,432
Feb 18, 2026	13.63	13.65	13.56	13.56	12.47	2.06%	9,960
Feb 17, 2026	12.92	13.36	12.92	13.28	12.22	0.71%	6,089
Feb 13, 2026	12.93	13.38	12.92	13.19	12.13	-1.09%	11,873
Feb 12, 2026	13.96	13.96	13.30	13.34	12.02	-4.87%	6,872
Feb 11, 2026	14.14	14.14	13.77	14.02	12.63	-1.93%	11,899
Feb 10, 2026	14.46	14.52	14.21	14.30	12.88	-0.76%	8,697
Feb 9, 2026	14.04	14.48	14.03	14.40	12.98	2.63%	8,918
Feb 6, 2026	14.06	14.06	13.94	14.04	12.65	-1.23%	9,646
Feb 5, 2026	14.45	14.45	14.13	14.21	12.56	-2.88%	10,418
Feb 4, 2026	15.68	15.68	14.47	14.63	12.93	-7.28%	17,330
Feb 3, 2026	15.80	15.80	15.65	15.78	13.94	3.52%	20,091
Feb 2, 2026	15.35	15.38	15.23	15.24	13.47	0.43%	12,174
Jan 30, 2026	15.25	15.25	15.14	15.18	13.41	-2.46%	19,159
Jan 29, 2026	15.63	15.63	15.48	15.56	13.48	-1.89%	19,684
Jan 28, 2026	16.38	16.38	15.86	15.86	13.74	-3.82%	27,149
Jan 27, 2026	16.60	16.69	16.47	16.49	14.29	-0.06%	20,298
Jan 26, 2026	16.62	16.75	16.50	16.50	14.30	-1.56%	17,014
Jan 23, 2026	16.41	16.76	16.38	16.76	14.52	0.62%	10,153
Jan 22, 2026	16.89	16.89	16.65	16.66	14.16	-0.01%	11,170
Jan 21, 2026	16.87	16.98	16.54	16.66	14.16	-1.77%	14,895
Jan 20, 2026	16.93	17.18	16.72	16.96	14.42	-2.07%	46,529
Jan 16, 2026	18.26	18.35	17.13	17.32	14.72	-5.49%	37,085
Jan 15, 2026	18.43	18.64	18.25	18.33	15.29	-0.20%	46,921
Jan 14, 2026	18.33	18.47	17.92	18.36	15.32	0.07%	17,640
Jan 13, 2026	18.27	18.46	18.23	18.35	15.31	-0.06%	14,863
Jan 12, 2026	18.36	18.52	18.22	18.36	15.32	0.93%	19,130
Jan 9, 2026	18.20	18.33	18.12	18.19	15.18	-1.68%	20,878