PLBY Group, Inc. (PLBY)
NASDAQ: PLBY · Real-Time Price · USD
1.100
+0.040 (3.77%)
Mar 31, 2025, 4:00 PM EDT - Market closed
PLBY Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.06 | 1.07 | 1.02 | 1.07 | - | 0.47% | 115,771 |
| Mar 28, 2025 | 1.07 | 1.11 | 1.02 | 1.06 | 1.06 | -2.75% | 696,496 |
| Mar 27, 2025 | 1.08 | 1.16 | 1.07 | 1.09 | 1.09 | 2.83% | 500,394 |
| Mar 26, 2025 | 1.10 | 1.14 | 1.05 | 1.06 | 1.06 | -3.64% | 639,725 |
| Mar 25, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -6.78% | 641,722 |
| Mar 24, 2025 | 1.25 | 1.27 | 1.13 | 1.18 | 1.18 | -1.67% | 583,841 |
| Mar 21, 2025 | 1.14 | 1.23 | 1.10 | 1.20 | 1.20 | 3.45% | 415,334 |
| Mar 20, 2025 | 1.21 | 1.22 | 1.16 | 1.16 | 1.16 | -4.13% | 300,959 |
| Mar 19, 2025 | 1.10 | 1.25 | 1.10 | 1.21 | 1.21 | 11.01% | 366,855 |
| Mar 18, 2025 | 1.16 | 1.16 | 1.03 | 1.09 | 1.09 | -6.84% | 741,265 |
| Mar 17, 2025 | 1.25 | 1.30 | 1.14 | 1.17 | 1.17 | -4.10% | 737,619 |
| Mar 14, 2025 | 1.11 | 1.24 | 1.03 | 1.22 | 1.22 | 0.83% | 916,029 |
| Mar 13, 2025 | 1.32 | 1.32 | 1.17 | 1.21 | 1.21 | -6.20% | 959,914 |
| Mar 12, 2025 | 1.23 | 1.34 | 1.20 | 1.29 | 1.29 | 6.61% | 640,985 |
| Mar 11, 2025 | 1.19 | 1.28 | 1.16 | 1.21 | 1.21 | 0.83% | 635,307 |
| Mar 10, 2025 | 1.31 | 1.32 | 1.15 | 1.20 | 1.20 | -10.45% | 720,754 |
| Mar 7, 2025 | 1.30 | 1.36 | 1.29 | 1.34 | 1.34 | 3.88% | 1,042,902 |
| Mar 6, 2025 | 1.30 | 1.35 | 1.23 | 1.29 | 1.29 | -4.44% | 519,242 |
| Mar 5, 2025 | 1.35 | 1.36 | 1.29 | 1.35 | 1.35 | - | 456,302 |
| Mar 4, 2025 | 1.40 | 1.44 | 1.32 | 1.35 | 1.35 | -6.90% | 1,928,502 |
| Mar 3, 2025 | 1.56 | 1.60 | 1.42 | 1.45 | 1.45 | -6.45% | 820,554 |
| Feb 28, 2025 | 1.59 | 1.60 | 1.50 | 1.55 | 1.55 | -2.52% | 655,084 |
| Feb 27, 2025 | 1.58 | 1.59 | 1.55 | 1.59 | 1.59 | 0.63% | 441,945 |
| Feb 26, 2025 | 1.57 | 1.59 | 1.55 | 1.58 | 1.58 | -0.63% | 316,455 |
| Feb 25, 2025 | 1.72 | 1.73 | 1.54 | 1.59 | 1.59 | -9.14% | 994,513 |
| Feb 24, 2025 | 1.84 | 1.84 | 1.72 | 1.75 | 1.75 | -4.37% | 381,451 |
| Feb 21, 2025 | 1.81 | 1.87 | 1.77 | 1.83 | 1.83 | - | 412,775 |
| Feb 20, 2025 | 1.88 | 1.92 | 1.82 | 1.83 | 1.83 | -3.68% | 248,068 |
| Feb 19, 2025 | 1.87 | 1.93 | 1.82 | 1.90 | 1.90 | 2.15% | 461,279 |
| Feb 18, 2025 | 1.95 | 1.97 | 1.81 | 1.86 | 1.86 | -4.62% | 595,269 |
| Feb 14, 2025 | 2.02 | 2.05 | 1.92 | 1.95 | 1.95 | -4.41% | 533,812 |
| Feb 13, 2025 | 2.10 | 2.20 | 2.02 | 2.04 | 2.04 | -2.39% | 1,125,329 |
| Feb 12, 2025 | 1.96 | 2.12 | 1.86 | 2.09 | 2.09 | 4.76% | 480,380 |
| Feb 11, 2025 | 2.00 | 2.06 | 1.96 | 2.00 | 2.00 | -1.24% | 481,988 |
| Feb 10, 2025 | 2.13 | 2.14 | 1.99 | 2.02 | 2.02 | -3.81% | 694,014 |
| Feb 7, 2025 | 1.99 | 2.13 | 1.92 | 2.10 | 2.10 | 5.00% | 1,010,045 |
| Feb 6, 2025 | 1.93 | 2.07 | 1.87 | 2.00 | 2.00 | 3.63% | 700,020 |
| Feb 5, 2025 | 2.03 | 2.12 | 1.86 | 1.93 | 1.93 | -3.50% | 1,296,886 |
| Feb 4, 2025 | 1.87 | 2.00 | 1.87 | 2.00 | 2.00 | 7.53% | 534,492 |
| Feb 3, 2025 | 1.91 | 1.92 | 1.82 | 1.86 | 1.86 | -5.58% | 871,082 |
| Jan 31, 2025 | 1.79 | 2.44 | 1.78 | 1.97 | 1.97 | 18.67% | 7,422,847 |
| Jan 30, 2025 | 1.73 | 1.77 | 1.63 | 1.66 | 1.66 | -2.92% | 259,915 |
| Jan 29, 2025 | 1.74 | 1.78 | 1.69 | 1.71 | 1.71 | -2.29% | 161,134 |
| Jan 28, 2025 | 1.80 | 1.80 | 1.69 | 1.75 | 1.75 | - | 198,265 |
| Jan 27, 2025 | 1.80 | 1.81 | 1.64 | 1.75 | 1.75 | -3.58% | 602,835 |
| Jan 24, 2025 | 1.82 | 1.86 | 1.72 | 1.82 | 1.82 | 0.28% | 727,461 |
| Jan 23, 2025 | 1.84 | 1.99 | 1.72 | 1.81 | 1.81 | -2.16% | 2,022,424 |
| Jan 22, 2025 | 1.78 | 1.95 | 1.78 | 1.85 | 1.85 | 3.35% | 496,497 |
| Jan 21, 2025 | 1.79 | 1.90 | 1.75 | 1.79 | 1.79 | -1.10% | 481,415 |
| Jan 17, 2025 | 1.89 | 1.98 | 1.78 | 1.81 | 1.81 | -2.69% | 875,994 |