PLYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 1, 2026	8.85	8.87	8.84	8.86	8.86	0.68%	6,823
Jun 30, 2026	8.82	8.84	8.80	8.80	8.80	-0.11%	4,910
Jun 29, 2026	8.83	8.83	8.81	8.81	8.81	0.63%	4,628
Jun 26, 2026	8.65	8.77	8.65	8.76	8.76	1.20%	8,428
Jun 25, 2026	8.83	8.83	8.73	8.75	8.65	-1.46%	27,546
Jun 24, 2026	8.89	8.89	8.87	8.88	8.78	-0.17%	5,090
Jun 23, 2026	8.95	8.95	8.89	8.89	8.79	-0.56%	4,619
Jun 22, 2026	9.13	9.18	8.94	8.94	8.84	-2.98%	4,960
Jun 18, 2026	9.25	9.25	9.11	9.22	9.12	-0.22%	4,498
Jun 17, 2026	9.34	9.34	9.32	9.34	9.14	-0.11%	9,160
Jun 16, 2026	9.29	9.35	9.27	9.35	9.15	0.27%	4,217
Jun 15, 2026	9.28	9.33	9.28	9.32	9.12	1.19%	2,436
Jun 12, 2026	9.27	9.32	9.21	9.21	9.01	-1.66%	2,841
Jun 11, 2026	9.40	9.46	9.38	9.46	9.17	0.03%	6,869
Jun 10, 2026	9.46	9.51	9.43	9.46	9.16	-0.63%	6,343
Jun 9, 2026	9.63	9.63	9.50	9.52	9.22	-1.45%	2,145
Jun 8, 2026	9.61	9.66	9.61	9.66	9.36	0.17%	9,041
Jun 5, 2026	9.68	9.68	9.61	9.64	9.34	-1.08%	2,332
Jun 4, 2026	9.89	9.90	9.83	9.85	9.44	-0.15%	8,676
Jun 3, 2026	9.89	9.90	9.86	9.87	9.46	-1.20%	4,797
Jun 2, 2026	9.99	10.00	9.95	9.99	9.57	-0.65%	10,866
Jun 1, 2026	10.05	10.06	10.01	10.05	9.63	-0.79%	16,451
May 29, 2026	10.02	10.13	10.02	10.13	9.71	1.06%	8,621
May 28, 2026	10.05	10.13	10.05	10.13	9.61	1.60%	5,336
May 27, 2026	9.98	10.09	9.95	9.97	9.46	-1.18%	3,591
May 26, 2026	10.09	10.11	10.00	10.09	9.57	0.10%	11,002
May 22, 2026	10.13	10.13	10.01	10.08	9.56	0.17%	7,619
May 21, 2026	10.17	10.19	10.14	10.18	9.55	0.05%	15,008
May 20, 2026	10.14	10.18	10.13	10.17	9.54	0.25%	3,304
May 19, 2026	10.14	10.15	10.12	10.15	9.52	0.15%	13,321
May 18, 2026	10.09	10.13	10.08	10.13	9.50	0.15%	3,780
May 15, 2026	10.09	10.16	10.09	10.12	9.49	-0.33%	3,164
May 14, 2026	10.22	10.33	10.21	10.30	9.52	0.78%	6,410
May 13, 2026	10.55	10.61	10.22	10.22	9.45	-3.66%	6,045
May 12, 2026	10.63	10.63	10.49	10.61	9.80	-0.05%	8,806
May 11, 2026	10.57	10.62	10.44	10.61	9.81	-0.30%	7,396
May 8, 2026	10.61	10.65	10.55	10.65	9.84	-0.39%	4,738
May 7, 2026	10.84	10.99	10.83	10.85	9.88	0.60%	4,123
May 6, 2026	10.86	10.91	10.79	10.79	9.82	-1.70%	11,574
May 5, 2026	11.21	11.30	10.93	10.97	9.99	-3.08%	29,093
May 4, 2026	11.34	11.36	11.30	11.32	10.31	0.87%	4,863
May 1, 2026	11.06	11.23	11.06	11.22	10.22	2.78%	3,870
Apr 30, 2026	11.08	11.09	10.98	11.09	9.94	0.91%	9,660
Apr 29, 2026	11.07	11.07	10.95	10.99	9.85	-1.08%	3,273
Apr 28, 2026	11.18	11.18	11.11	11.11	9.96	-0.67%	4,932
Apr 27, 2026	11.18	11.25	11.17	11.18	10.02	-0.48%	21,829
Apr 24, 2026	11.41	11.41	11.10	11.24	10.07	-0.08%	7,331
Apr 23, 2026	11.77	11.77	11.42	11.42	10.08	-3.53%	8,747
Apr 22, 2026	11.77	11.85	11.77	11.84	10.45	1.54%	5,669
Apr 21, 2026	11.69	11.74	11.66	11.66	10.29	0.30%	4,285