Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PLBY Group, Inc. - Common Stock (NQ: PLBY )

1.210 -0.080 (-6.20%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 1.230 1.340 1.200 1.290 638,891 +0.08(+6.61%)
Mar 11, 2025 1.190 1.280 1.160 1.210 635,307 +0.01(+0.83%)
Mar 10, 2025 1.310 1.320 1.151 1.200 722,272 -0.14(-10.45%)
Mar 07, 2025 1.300 1.360 1.290 1.340 1,042,902 +0.05(+3.88%)
Mar 06, 2025 1.300 1.350 1.230 1.290 519,071 -0.06(-4.44%)
Mar 05, 2025 1.350 1.360 1.290 1.350 456,286 +0.00(+0.00%)
Mar 04, 2025 1.400 1.444 1.320 1.350 1,928,433 -0.10(-6.90%)
Mar 03, 2025 1.560 1.597 1.420 1.450 820,553 -0.10(-6.45%)
Feb 28, 2025 1.590 1.600 1.501 1.550 655,084 -0.04(-2.52%)
Feb 27, 2025 1.580 1.590 1.550 1.590 441,000 +0.01(+0.63%)
Feb 26, 2025 1.570 1.590 1.550 1.580 316,355 -0.01(-0.63%)
Feb 25, 2025 1.720 1.730 1.540 1.590 994,373 -0.16(-9.14%)
Feb 24, 2025 1.840 1.840 1.720 1.750 381,371 -0.08(-4.37%)
Feb 21, 2025 1.810 1.870 1.770 1.830 412,775 +0.00(+0.00%)
Feb 20, 2025 1.880 1.924 1.820 1.830 248,045 -0.07(-3.68%)
Feb 19, 2025 1.870 1.930 1.815 1.900 460,061 +0.04(+2.15%)
Feb 18, 2025 1.950 1.970 1.808 1.860 595,243 -0.09(-4.62%)
Feb 14, 2025 2.020 2.050 1.920 1.950 533,812 -0.09(-4.41%)
Feb 13, 2025 2.100 2.200 2.020 2.040 1,125,319 -0.05(-2.39%)
Feb 12, 2025 1.960 2.115 1.861 2.090 479,099 +0.09(+4.76%)
Feb 11, 2025 2.000 2.060 1.960 1.995 481,888 -0.02(-1.24%)
Feb 10, 2025 2.130 2.140 1.990 2.020 693,613 -0.08(-3.81%)
Feb 07, 2025 1.990 2.125 1.915 2.100 1,010,045 +0.10(+5.00%)
Feb 06, 2025 1.930 2.070 1.870 2.000 699,967 +0.07(+3.63%)
Feb 05, 2025 2.030 2.120 1.860 1.930 1,296,848 -0.07(-3.50%)
Feb 04, 2025 1.870 2.000 1.870 2.000 533,816 +0.14(+7.53%)
Feb 03, 2025 1.910 1.920 1.821 1.860 868,337 -0.11(-5.58%)
Jan 31, 2025 1.790 2.440 1.780 1.970 7,422,850 +0.31(+18.67%)
Jan 30, 2025 1.730 1.770 1.630 1.660 259,915 -0.05(-2.92%)
Jan 29, 2025 1.740 1.780 1.690 1.710 161,052 -0.04(-2.29%)
Jan 28, 2025 1.800 1.800 1.690 1.750 198,240 +0.00(+0.00%)
Jan 27, 2025 1.800 1.810 1.640 1.750 602,511 -0.06(-3.58%)
Jan 24, 2025 1.820 1.860 1.720 1.815 727,461 +0.00(+0.28%)
Jan 23, 2025 1.840 1.990 1.720 1.810 2,021,375 -0.04(-2.16%)
Jan 22, 2025 1.780 1.950 1.780 1.850 496,392 +0.06(+3.35%)
Jan 21, 2025 1.790 1.900 1.750 1.790 480,408 -0.02(-1.10%)
Jan 17, 2025 1.890 1.980 1.780 1.810 875,994 -0.05(-2.69%)
Jan 16, 2025 1.710 1.889 1.590 1.860 963,742 +0.23(+14.11%)
Jan 15, 2025 1.580 1.660 1.472 1.630 622,762 +0.09(+5.84%)
Jan 14, 2025 1.540 1.630 1.485 1.540 387,096 +0.01(+0.65%)
Jan 13, 2025 1.390 1.550 1.360 1.530 521,159 +0.13(+9.29%)
Jan 10, 2025 1.330 1.420 1.310 1.400 424,573 +0.04(+2.94%)
Jan 08, 2025 1.360 1.510 1.330 1.360 909,795 -0.01(-0.73%)
Jan 07, 2025 1.420 1.470 1.370 1.370 325,890 -0.06(-4.20%)
Jan 06, 2025 1.490 1.510 1.395 1.430 492,199 -0.04(-2.72%)
Jan 03, 2025 1.430 1.490 1.420 1.470 474,491 +0.01(+0.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.