Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
PLBY Group Inc (PLBY)
PLBY Group Inc (PLBY) Historical

PLBY PLBY Group Inc

0.8154

0.0154 (1.93%)

Jun 26 2024 - Closed

Delayed by 15 minutes

PLBY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 26 2024	0.8154	0.0154	1.93%	0.782	0.8175	0.7703	182,340
Jun 25 2024	0.80	-0.0002	-0.02%	0.81	0.81	0.7663	243,155
Jun 24 2024	0.8002	0.0213	2.73%	0.7673	0.80505	0.7609	314,837
Jun 21 2024	0.7789	-0.0301	-3.72%	0.80	0.8096	0.7621	195,942
Jun 20 2024	0.809	0.059	7.87%	0.76	0.8242	0.749	374,347
Jun 18 2024	0.75	-0.0366	-4.65%	0.79	0.7966	0.74	433,067
Jun 17 2024	0.7866	-0.0234	-2.89%	0.789	0.8286	0.7802	339,431
Jun 14 2024	0.81	-0.0101	-1.23%	0.8031	0.84	0.7715	268,584
Jun 13 2024	0.8201	-0.0169	-2.02%	0.85	0.85	0.82	121,096
Jun 12 2024	0.837	-0.0629	-6.99%	0.9003	0.919	0.8232	304,240
Jun 11 2024	0.8999	0.0189	2.15%	0.86	0.9099	0.86	226,262
Jun 10 2024	0.881	-0.0157	-1.75%	0.88	0.90	0.861	230,028
Jun 07 2024	0.8967	-0.0136	-1.49%	0.9011	0.9199	0.88	219,981
Jun 06 2024	0.9103	-0.0096	-1.04%	0.91	0.92	0.891	160,005
Jun 05 2024	0.9199	-0.0101	-1.09%	0.9263	0.9424	0.880201	382,238
Jun 04 2024	0.93	-0.006	-0.64%	0.91	0.95	0.905	380,523
Jun 03 2024	0.936	0.02	2.18%	0.9158	0.959	0.910201	185,615
May 31 2024	0.916	0.016	1.78%	0.90	0.9299	0.882	113,125
May 30 2024	0.90	0.0105	1.18%	0.8915	0.9099	0.8705	138,116
May 29 2024	0.8895	0.0125	1.43%	0.89	0.8999	0.86	116,814
May 28 2024	0.877	-0.0192	-2.14%	0.9091	0.9091	0.8555	371,743
May 24 2024	0.8962	-0.0129	-1.42%	0.9091	0.9198	0.87	476,755
May 23 2024	0.9091	-0.0237	-2.54%	0.9294	0.9498	0.90	212,418
May 22 2024	0.9328	-0.0153	-1.61%	0.959	0.959	0.916	131,470
May 21 2024	0.9481	0.0202	2.18%	0.9308	0.9598	0.91	217,415
May 20 2024	0.9279	0.0251	2.78%	0.92	0.95	0.9105	146,725
May 17 2024	0.9028	-0.0205	-2.22%	0.91	0.97	0.90	222,336
May 16 2024	0.9233	0.0076	0.83%	0.91	0.969	0.91	250,575
May 15 2024	0.9157	-0.0286	-3.03%	0.955	0.95501	0.91	198,093
May 14 2024	0.9443	0.0046	0.49%	0.95	0.99	0.86	1,058,121
May 13 2024	0.9397	0.0297	3.26%	0.9011	0.9899	0.90	289,643
May 10 2024	0.91	-0.12	-11.65%	1.00	1.02	0.88	1,168,696
May 09 2024	1.03	-0.01	-0.96%	1.02	1.06	1.02	425,130
May 08 2024	1.04	0.03	2.97%	1.00	1.05	0.98	164,524
May 07 2024	1.01	-0.04	-3.81%	1.03	1.04	1.01	258,554
May 06 2024	1.05	0.01	0.96%	1.05	1.05	1.02	305,120
May 03 2024	1.04	0.02	1.96%	1.02	1.05	0.99	296,520
May 02 2024	1.02	0.09	9.96%	0.9699	1.0285	0.9325	347,625
May 01 2024	0.9276	-0.0524	-5.35%	0.967	1.03	0.922	296,831
Apr 30 2024	0.98	-0.06	-5.77%	1.04	1.06	0.9669	546,450
Apr 29 2024	1.04	0.02	1.96%	1.02	1.04	0.9915	266,072
Apr 26 2024	1.02	0.00	0.00%	1.00	1.05	1.00	276,809
Apr 25 2024	1.02	0.02	2.00%	0.946628	1.04	0.9317	385,485
Apr 24 2024	1.00	0.00	0.00%	0.99	1.01	0.9801	177,118
Apr 23 2024	1.00	0.048	5.04%	0.9242	1.06	0.9242	470,978
Apr 22 2024	0.952	0.058	6.49%	0.895	0.98	0.865	584,910
Apr 19 2024	0.894	-0.036	-3.87%	0.92	0.9705	0.89	202,052
Apr 18 2024	0.93	0.021	2.31%	0.93	0.95	0.9046	100,347
Apr 17 2024	0.909	-0.006	-0.66%	0.90	0.948999	0.90	197,274
Apr 16 2024	0.915	0.01	1.10%	0.9042	0.95	0.87	114,047
Apr 15 2024	0.905	0.0067	0.75%	0.89	0.9392	0.88	241,005
Apr 12 2024	0.8983	-0.0807	-8.24%	0.9638	1.00	0.87	543,547
Apr 11 2024	0.979	-0.081	-7.64%	1.08	1.08	0.97	678,818
Apr 10 2024	1.06	-0.01	-0.93%	1.02	1.08	1.02	161,726
Apr 09 2024	1.07	-0.08	-6.96%	1.13	1.13	1.05	286,293
Apr 08 2024	1.15	0.05	4.55%	1.07	1.19	1.07	895,758
Apr 05 2024	1.10	0.05	4.76%	1.01	1.12	0.9987	426,602
Apr 04 2024	1.05	0.07	7.14%	0.98	1.10	0.95	552,508
Apr 03 2024	0.98	0.033	3.48%	0.93	0.98	0.93	279,536
Apr 02 2024	0.947	-0.0109	-1.14%	0.93	0.967	0.89	396,637
Apr 01 2024	0.9579	-0.0921	-8.77%	1.06	1.06	0.93	607,359

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions