PLBY Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	1.13	1.17	1.09	1.13	1.13	-	321,562
Nov 19, 2024	1.10	1.15	1.06	1.13	1.13	1.80%	454,540
Nov 18, 2024	1.16	1.18	1.08	1.11	1.11	-4.31%	653,521
Nov 15, 2024	1.11	1.20	1.08	1.16	1.16	4.50%	957,563
Nov 14, 2024	0.97	1.15	0.95	1.11	1.11	17.06%	1,339,496
Nov 13, 2024	0.91	1.02	0.85	0.95	0.95	-12.20%	1,938,985
Nov 12, 2024	0.91	1.10	0.90	1.08	1.08	19.99%	1,801,376
Nov 11, 2024	1.14	1.14	0.90	0.90	0.90	-20.35%	1,817,613
Nov 8, 2024	1.07	1.14	1.07	1.13	1.13	2.73%	586,129
Nov 7, 2024	1.12	1.15	1.03	1.10	1.10	-2.65%	883,982
Nov 6, 2024	1.34	1.34	1.05	1.13	1.13	-6.61%	1,182,943
Nov 5, 2024	1.27	1.32	1.08	1.21	1.21	-2.42%	1,346,816
Nov 4, 2024	1.35	1.44	1.24	1.24	1.24	-5.34%	5,001,228
Nov 1, 2024	1.24	1.41	1.21	1.31	1.31	11.97%	6,038,885
Oct 31, 2024	1.00	1.46	0.92	1.17	1.17	41.24%	138,872,377
Oct 30, 2024	0.83	0.86	0.82	0.83	0.83	-1.52%	330,107
Oct 29, 2024	0.83	0.87	0.81	0.84	0.84	1.94%	406,706
Oct 28, 2024	0.79	0.85	0.78	0.83	0.83	6.26%	348,760
Oct 25, 2024	0.80	0.81	0.76	0.78	0.78	-1.83%	160,467
Oct 24, 2024	0.82	0.82	0.74	0.79	0.79	-5.16%	530,991
Oct 23, 2024	0.87	0.88	0.81	0.83	0.83	-1.73%	451,864
Oct 22, 2024	0.87	0.90	0.80	0.85	0.85	1.65%	701,034
Oct 21, 2024	0.73	1.13	0.72	0.84	0.84	15.32%	4,141,534
Oct 18, 2024	0.72	0.73	0.72	0.72	0.72	-0.79%	58,754
Oct 17, 2024	0.73	0.74	0.70	0.73	0.73	0.14%	184,834
Oct 16, 2024	0.74	0.75	0.71	0.73	0.73	2.68%	126,453
Oct 15, 2024	0.72	0.75	0.71	0.71	0.71	-0.71%	108,641
Oct 14, 2024	0.77	0.78	0.71	0.72	0.72	-4.72%	197,484
Oct 11, 2024	0.72	0.76	0.71	0.75	0.75	6.18%	85,724
Oct 10, 2024	0.71	0.73	0.71	0.71	0.71	-1.13%	150,541
Oct 9, 2024	0.72	0.76	0.71	0.71	0.71	0.08%	196,347
Oct 8, 2024	0.71	0.74	0.70	0.71	0.71	-0.11%	58,621
Oct 7, 2024	0.72	0.75	0.70	0.72	0.72	-0.42%	175,892
Oct 4, 2024	0.69	0.75	0.67	0.72	0.72	6.21%	238,471
Oct 3, 2024	0.73	0.74	0.66	0.68	0.68	-6.24%	269,912
Oct 2, 2024	0.72	0.76	0.72	0.72	0.72	-2.05%	116,675
Oct 1, 2024	0.74	0.76	0.72	0.74	0.74	-2.94%	140,373
Sep 30, 2024	0.73	0.77	0.71	0.76	0.76	1.80%	95,179
Sep 27, 2024	0.70	0.76	0.70	0.75	0.75	4.91%	188,305
Sep 26, 2024	0.71	0.75	0.70	0.71	0.71	-4.30%	164,540
Sep 25, 2024	0.71	0.74	0.70	0.74	0.74	3.04%	94,494
Sep 24, 2024	0.73	0.75	0.69	0.72	0.72	-2.82%	258,328
Sep 23, 2024	0.74	0.75	0.70	0.74	0.74	0.14%	79,685
Sep 20, 2024	0.75	0.77	0.69	0.74	0.74	-4.39%	314,192
Sep 19, 2024	0.80	0.80	0.75	0.77	0.77	2.22%	238,847
Sep 18, 2024	0.79	0.79	0.72	0.76	0.76	-0.36%	192,732
Sep 17, 2024	0.74	0.80	0.73	0.76	0.76	5.40%	613,952
Sep 16, 2024	0.70	0.77	0.69	0.72	0.72	3.00%	462,623
Sep 13, 2024	0.64	0.74	0.62	0.70	0.70	14.75%	1,028,741
Sep 12, 2024	0.58	0.62	0.56	0.61	0.61	5.85%	268,254
Sep 11, 2024	0.58	0.58	0.56	0.58	0.58	-0.29%	139,291
Sep 10, 2024	0.57	0.58	0.55	0.58	0.58	1.42%	88,235
Sep 9, 2024	0.56	0.58	0.55	0.57	0.57	3.51%	174,045
Sep 6, 2024	0.57	0.57	0.55	0.55	0.55	-0.79%	145,757
Sep 5, 2024	0.55	0.57	0.54	0.56	0.56	0.91%	113,742
Sep 4, 2024	0.54	0.56	0.54	0.55	0.55	1.10%	150,442
Sep 3, 2024	0.53	0.54	0.53	0.54	0.54	1.68%	88,550
Aug 30, 2024	0.54	0.54	0.52	0.54	0.54	1.90%	148,656
Aug 29, 2024	0.55	0.55	0.53	0.53	0.53	-4.23%	185,982
Aug 28, 2024	0.55	0.55	0.52	0.55	0.55	-0.33%	319,168
Aug 27, 2024	0.56	0.57	0.54	0.55	0.55	-1.96%	163,712
Aug 26, 2024	0.60	0.60	0.56	0.56	0.56	-4.67%	322,780
Aug 23, 2024	0.60	0.61	0.58	0.59	0.59	2.37%	197,355
Aug 22, 2024	0.59	0.60	0.57	0.57	0.57	-3.04%	217,586
Aug 21, 2024	0.57	0.59	0.56	0.59	0.59	8.17%	361,034
Aug 20, 2024	0.61	0.61	0.54	0.55	0.55	-9.85%	974,431
Aug 19, 2024	0.67	0.68	0.60	0.61	0.61	-8.75%	556,412
Aug 16, 2024	0.67	0.68	0.62	0.67	0.67	1.35%	225,779
Aug 15, 2024	0.61	0.66	0.61	0.66	0.66	8.48%	189,194
Aug 14, 2024	0.71	0.71	0.60	0.61	0.61	-14.61%	352,542
Aug 13, 2024	0.61	0.71	0.60	0.71	0.71	20.53%	494,681
Aug 12, 2024	0.62	0.64	0.58	0.59	0.59	-3.11%	290,753
Aug 9, 2024	0.75	0.76	0.58	0.61	0.61	-23.25%	1,912,320
Aug 8, 2024	0.76	0.82	0.76	0.79	0.79	2.10%	295,738
Aug 7, 2024	0.78	0.83	0.76	0.78	0.78	4.75%	172,020
Aug 6, 2024	0.75	0.81	0.74	0.74	0.74	0.69%	283,458
Aug 5, 2024	0.74	0.79	0.72	0.74	0.74	-6.94%	441,960
Aug 2, 2024	0.79	0.81	0.73	0.79	0.79	-3.38%	397,226
Aug 1, 2024	0.80	0.83	0.79	0.82	0.82	1.00%	111,585
Jul 31, 2024	0.84	0.84	0.80	0.81	0.81	-2.76%	83,760
Jul 30, 2024	0.85	0.85	0.83	0.83	0.83	-1.63%	128,812
Jul 29, 2024	0.85	0.86	0.83	0.85	0.85	-1.76%	94,084
Jul 26, 2024	0.83	0.88	0.82	0.86	0.86	4.89%	134,420
Jul 25, 2024	0.83	0.87	0.82	0.82	0.82	-1.04%	75,736
Jul 24, 2024	0.86	0.88	0.82	0.83	0.83	-3.41%	195,210
Jul 23, 2024	0.90	0.90	0.86	0.86	0.86	-4.21%	154,105
Jul 22, 2024	0.89	0.91	0.88	0.90	0.90	-0.33%	220,638
Jul 19, 2024	0.86	0.93	0.86	0.90	0.90	4.02%	211,190
Jul 18, 2024	0.92	0.94	0.85	0.87	0.87	-7.88%	484,940
Jul 17, 2024	0.91	0.95	0.89	0.94	0.94	3.72%	452,512
Jul 16, 2024	0.93	1.02	0.91	0.91	0.91	0.62%	1,245,655
Jul 15, 2024	0.78	0.95	0.77	0.90	0.90	15.51%	1,397,899
Jul 12, 2024	0.76	0.80	0.75	0.78	0.78	2.04%	399,487
Jul 11, 2024	0.77	0.78	0.75	0.76	0.76	1.53%	240,439
Jul 10, 2024	0.76	0.77	0.74	0.75	0.75	0.43%	170,522
Jul 9, 2024	0.78	0.80	0.74	0.75	0.75	-5.34%	195,091
Jul 8, 2024	0.79	0.80	0.77	0.79	0.79	-1.13%	183,647
Jul 5, 2024	0.77	0.80	0.75	0.80	0.80	6.34%	390,684
Jul 3, 2024	0.78	0.79	0.74	0.75	0.75	-3.87%	322,395
Jul 2, 2024	0.78	0.80	0.78	0.78	0.78	-1.61%	255,918