Skip to main content
PLBY Group, Inc. (PLBY)
NASDAQ: PLBY · Real-Time Price · USD
1.830
0.00 (0.00%)
Feb 21, 2025, 4:00 PM EST - Market closed

PLBY Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20251.811.871.771.831.83-412,775
Feb 20, 20251.881.921.821.831.83-3.68%248,068
Feb 19, 20251.871.931.821.901.902.15%461,279
Feb 18, 20251.951.971.811.861.86-4.62%595,269
Feb 14, 20252.022.051.921.951.95-4.41%533,812
Feb 13, 20252.102.202.022.042.04-2.39%1,125,329
Feb 12, 20251.962.121.862.092.094.76%480,380
Feb 11, 20252.002.061.962.002.00-1.24%481,988
Feb 10, 20252.132.141.992.022.02-3.81%694,014
Feb 7, 20251.992.131.922.102.105.00%1,010,045
Feb 6, 20251.932.071.872.002.003.63%700,020
Feb 5, 20252.032.121.861.931.93-3.50%1,296,886
Feb 4, 20251.872.001.872.002.007.53%534,492
Feb 3, 20251.911.921.821.861.86-5.58%871,082
Jan 31, 20251.792.441.781.971.9718.67%7,422,847
Jan 30, 20251.731.771.631.661.66-2.92%259,915
Jan 29, 20251.741.781.691.711.71-2.29%161,134
Jan 28, 20251.801.801.691.751.75-198,265
Jan 27, 20251.801.811.641.751.75-3.58%602,835
Jan 24, 20251.821.861.721.821.820.28%727,461
Jan 23, 20251.841.991.721.811.81-2.16%2,022,424
Jan 22, 20251.781.951.781.851.853.35%496,497
Jan 21, 20251.791.901.751.791.79-1.10%481,415
Jan 17, 20251.891.981.781.811.81-2.69%875,994
Jan 16, 20251.711.891.591.861.8614.11%963,903
Jan 15, 20251.581.661.471.631.635.84%623,352
Jan 14, 20251.541.631.491.541.540.65%387,602
Jan 13, 20251.391.551.361.531.539.29%525,099
Jan 10, 20251.331.421.311.401.402.94%424,573
Jan 8, 20251.361.511.331.361.36-0.73%909,795
Jan 7, 20251.421.471.371.371.37-4.20%325,973
Jan 6, 20251.491.511.401.431.43-2.72%492,963
Jan 3, 20251.431.491.421.471.470.68%474,491
Jan 2, 20251.491.501.391.461.46-331,412
Dec 31, 20241.451.521.431.461.46-2.01%283,732
Dec 30, 20241.501.521.441.491.49-0.67%484,101
Dec 27, 20241.601.641.471.501.50-5.06%337,042
Dec 26, 20241.561.631.551.581.580.64%419,248
Dec 24, 20241.561.611.531.571.57-1.88%201,286
Dec 23, 20241.651.721.541.601.60-3.03%481,203
Dec 20, 20241.671.791.601.651.65-1.20%848,861
Dec 19, 20241.671.871.631.671.67-2.91%874,478
Dec 18, 20241.931.951.701.721.72-8.51%1,263,742
Dec 17, 20241.801.961.781.881.883.87%1,066,889
Dec 16, 20241.751.991.641.811.8128.37%3,941,342
Dec 13, 20241.541.591.331.411.41-10.19%732,816
Dec 12, 20241.591.631.501.571.57-1.26%245,368
Dec 11, 20241.571.701.551.591.59-1.85%447,425
Dec 10, 20241.691.701.531.621.62-4.71%468,452
Dec 9, 20241.541.741.541.701.7011.11%765,306
Dec 6, 20241.491.541.471.531.532.68%515,907
Dec 5, 20241.481.551.421.491.490.68%558,696
Dec 4, 20241.371.491.371.481.485.71%396,006
Dec 3, 20241.401.451.311.401.40-2.10%398,133
Dec 2, 20241.401.551.341.431.433.62%1,608,992
Nov 29, 20241.301.401.241.381.386.98%568,838
Nov 27, 20241.251.321.221.291.296.61%440,058
Nov 26, 20241.251.261.181.211.21-2.42%416,082
Nov 25, 20241.241.291.241.241.241.64%389,184
Nov 22, 20241.181.281.161.221.226.09%872,522
Nov 21, 20241.151.171.111.151.151.77%349,399
Nov 20, 20241.131.171.091.131.13-321,562
Nov 19, 20241.101.151.061.131.131.80%454,540
Nov 18, 20241.161.181.081.111.11-4.31%653,521
Nov 15, 20241.111.201.081.161.164.50%957,563
Nov 14, 20240.971.150.951.111.1117.06%1,339,496
Nov 13, 20240.911.020.850.950.95-12.20%1,938,985
Nov 12, 20240.911.100.901.081.0819.99%1,801,376
Nov 11, 20241.141.140.900.900.90-20.35%1,817,613
Nov 8, 20241.071.141.071.131.132.73%586,129
Nov 7, 20241.121.151.031.101.10-2.65%883,982
Nov 6, 20241.341.341.051.131.13-6.61%1,182,943
Nov 5, 20241.271.321.081.211.21-2.42%1,346,816
Nov 4, 20241.351.441.241.241.24-5.34%5,001,228
Nov 1, 20241.241.411.211.311.3111.97%6,038,885
Oct 31, 20241.001.460.921.171.1741.24%138,872,377
Oct 30, 20240.830.860.820.830.83-1.52%330,107
Oct 29, 20240.830.870.810.840.841.94%406,706
Oct 28, 20240.790.850.780.830.836.26%348,760
Oct 25, 20240.800.810.760.780.78-1.83%160,467
Oct 24, 20240.820.820.740.790.79-5.16%530,991
Oct 23, 20240.870.880.810.830.83-1.73%451,864
Oct 22, 20240.870.900.800.850.851.65%701,034
Oct 21, 20240.731.130.720.840.8415.32%4,141,534
Oct 18, 20240.720.730.720.720.72-0.79%58,754
Oct 17, 20240.730.740.700.730.730.14%184,834
Oct 16, 20240.740.750.710.730.732.68%126,453
Oct 15, 20240.720.750.710.710.71-0.71%108,641
Oct 14, 20240.770.780.710.720.72-4.72%197,484
Oct 11, 20240.720.760.710.750.756.18%85,724
Oct 10, 20240.710.730.710.710.71-1.13%150,541
Oct 9, 20240.720.760.710.710.710.08%196,347
Oct 8, 20240.710.740.700.710.71-0.11%58,621
Oct 7, 20240.720.750.700.720.72-0.42%175,892
Oct 4, 20240.690.750.670.720.726.21%238,471
Oct 3, 20240.730.740.660.680.68-6.24%269,912
Oct 2, 20240.720.760.720.720.72-2.05%116,675
Oct 1, 20240.740.760.720.740.74-2.94%140,373
Sep 30, 20240.730.770.710.760.761.80%95,179
Sep 27, 20240.700.760.700.750.754.91%188,305