PLBY Group, Inc. (PLBY)
NASDAQ: PLBY · Real-Time Price · USD
0.9890
-0.0048 (-0.48%)
Apr 23, 2025, 4:00 PM EDT - Market closed
PLBY Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | 0.01% | 364,929 |
| Apr 22, 2025 | 0.98 | 1.02 | 0.97 | 0.99 | 0.99 | -5.35% | 590,580 |
| Apr 21, 2025 | 0.97 | 1.06 | 0.96 | 1.05 | 1.05 | 8.25% | 354,396 |
| Apr 17, 2025 | 0.95 | 1.00 | 0.95 | 0.97 | 0.97 | -0.57% | 219,352 |
| Apr 16, 2025 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | -1.90% | 204,772 |
| Apr 15, 2025 | 1.06 | 1.06 | 0.96 | 0.99 | 0.99 | -6.18% | 477,151 |
| Apr 14, 2025 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | 4.95% | 157,153 |
| Apr 11, 2025 | 0.98 | 1.04 | 0.96 | 1.01 | 1.01 | 2.45% | 270,002 |
| Apr 10, 2025 | 0.96 | 1.01 | 0.93 | 0.99 | 0.99 | 0.59% | 417,786 |
| Apr 9, 2025 | 0.91 | 1.03 | 0.90 | 0.98 | 0.98 | 4.88% | 590,219 |
| Apr 8, 2025 | 0.98 | 1.02 | 0.91 | 0.93 | 0.93 | -2.20% | 402,537 |
| Apr 7, 2025 | 0.93 | 1.04 | 0.90 | 0.96 | 0.96 | -4.09% | 439,111 |
| Apr 4, 2025 | 0.96 | 1.03 | 0.91 | 1.00 | 1.00 | -2.34% | 591,606 |
| Apr 3, 2025 | 1.07 | 1.10 | 1.00 | 1.02 | 1.02 | -8.93% | 516,230 |
| Apr 2, 2025 | 1.11 | 1.16 | 1.10 | 1.12 | 1.12 | 0.90% | 177,970 |
| Apr 1, 2025 | 1.09 | 1.12 | 1.06 | 1.11 | 1.11 | 0.91% | 426,003 |
| Mar 31, 2025 | 1.06 | 1.11 | 1.02 | 1.10 | 1.10 | 3.77% | 479,569 |
| 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 |