Singapore markets closed

PLBY Group, Inc. (PLBY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.2500-0.0100 (-0.31%)
At close: 04:00PM EST
3.1500 -0.10 (-3.08%)
Pre-market: 04:00AM EST
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20233.18003.33503.14003.25003.2500931,900
25 Jan 20232.94003.26002.87003.26003.26001,494,000
24 Jan 20232.99003.06002.90003.03003.03001,308,900
23 Jan 20233.70003.77002.77003.03503.03504,239,100
20 Jan 20233.50003.80003.39003.69003.69002,113,900
19 Jan 20233.28003.52003.19003.49003.49001,752,900
18 Jan 20233.10003.47003.10003.34003.34002,594,600
17 Jan 20233.00003.12002.77003.05003.05002,473,400
13 Jan 20232.71002.86002.62002.78002.78001,703,100
12 Jan 20232.55002.80002.49002.76002.76001,441,700
11 Jan 20232.50002.70002.46002.54002.54001,088,500
10 Jan 20232.60002.67002.47002.50002.50001,147,200
09 Jan 20232.73002.76002.56002.58002.58001,120,100
06 Jan 20232.80002.80002.58002.70002.7000815,900
05 Jan 20232.79002.79002.63002.76002.7600598,700
04 Jan 20232.68002.86002.57002.82002.8200678,700
03 Jan 20232.83002.92002.60002.68002.68001,321,100
30 Dec 20222.61002.76802.59002.75002.7500821,400
29 Dec 20222.54002.74802.51502.65002.65001,108,200
28 Dec 20222.65002.69502.52502.55002.55001,024,000
27 Dec 20222.84002.87002.64002.65002.65001,057,400
23 Dec 20222.80002.93002.60002.91002.9100967,800
22 Dec 20223.00003.04002.70002.75002.75001,979,400
21 Dec 20223.19003.20003.01003.03003.03001,429,100
20 Dec 20223.18003.24003.09503.18003.1800487,000
19 Dec 20223.44003.55003.18003.22503.22501,601,200
16 Dec 20223.52003.56003.30003.54003.54002,368,500
15 Dec 20223.96003.96003.54003.55503.55501,833,500
14 Dec 20223.97004.14003.82004.05004.05002,048,200
13 Dec 20224.14004.36003.85003.97003.97002,113,000
12 Dec 20223.86004.03003.78504.01004.01002,353,800
09 Dec 20223.81003.93003.74003.91003.91001,032,200
08 Dec 20223.81003.99003.80503.85003.85001,928,700
07 Dec 20223.95004.06003.77003.85003.85002,114,400
06 Dec 20224.13004.31503.94004.30004.30001,031,600
05 Dec 20224.23004.42804.03104.12004.12001,364,900
02 Dec 20223.66004.29003.56004.26004.26001,254,900
01 Dec 20223.66003.83003.59003.71003.7100632,100
30 Nov 20223.50003.66503.40003.62003.6200952,800
29 Nov 20223.53003.59003.38003.49003.4900384,600
28 Nov 20223.62003.66003.41003.50003.5000503,600
25 Nov 20223.59003.75003.55003.69003.6900176,300
23 Nov 20223.74003.80503.37003.63003.6300825,900
22 Nov 20223.67003.77503.47003.75003.7500424,100
21 Nov 20223.47003.67003.41003.66003.6600669,400
18 Nov 20223.75003.83003.44003.48003.4800643,500
17 Nov 20223.69003.86503.58003.84003.8400526,200
16 Nov 20224.03004.03003.65003.73003.7300600,300
15 Nov 20223.91004.16503.88004.09004.0900847,300
14 Nov 20223.86004.01003.76103.84003.8400725,000
11 Nov 20223.50004.04503.48903.88003.88001,910,100
10 Nov 20223.10003.61002.99003.52003.52002,353,400
09 Nov 20223.23003.29003.10003.12003.12001,511,300
08 Nov 20223.49003.52003.16003.24003.24001,354,000
07 Nov 20223.60003.63503.49003.50003.5000554,500
04 Nov 20223.60003.62503.49003.60003.6000320,200
03 Nov 20223.49003.62003.43603.52003.5200367,900
02 Nov 20223.64003.73003.50003.50003.5000334,100
01 Nov 20223.68003.81603.61003.63003.6300520,700
31 Oct 20223.46003.73003.45003.62003.6200420,500
28 Oct 20223.44003.47403.35003.46003.4600523,700
27 Oct 20223.61003.73803.42003.43003.4300485,900
26 Oct 20223.45003.63003.42003.60003.6000586,200
25 Oct 20223.31003.54503.31003.48003.4800966,900
24 Oct 20223.36003.39703.27003.34003.3400532,400
21 Oct 20223.45003.45003.24003.36003.3600945,600
20 Oct 20223.31003.52003.28003.43003.4300652,200
19 Oct 20223.48003.48503.24003.30003.3000969,200
18 Oct 20223.67003.67003.48003.49003.4900518,100
17 Oct 20223.60003.71503.49003.56003.5600737,200
14 Oct 20223.77003.81003.53003.55003.5500569,600
13 Oct 20223.77503.84003.67003.75003.7500874,400
12 Oct 20223.89003.96003.84003.88003.8800450,700
11 Oct 20223.81003.98003.70503.86003.8600443,900
10 Oct 20223.79003.84003.70003.84003.8400494,800
07 Oct 20223.84003.85003.70703.79003.7900752,300
06 Oct 20223.94004.05103.86003.90003.9000463,800
05 Oct 20223.97004.00003.82003.98003.9800438,200
04 Oct 20224.10004.19003.87004.04004.04001,117,700
03 Oct 20224.04004.08003.88004.02004.0200566,300
30 Sept 20223.81004.14003.79804.03004.03001,072,400
29 Sept 20223.91003.96003.67503.85003.85001,523,500
28 Sept 20224.00004.07003.96004.02004.0200657,100
27 Sept 20223.99004.11003.85004.01004.0100895,900
26 Sept 20224.00004.25003.87003.90003.90001,149,000
23 Sept 20224.05004.12003.97004.02004.0200863,600
22 Sept 20224.12004.15703.93004.13004.13001,360,800
21 Sept 20224.14004.38004.07004.12004.12001,330,100
20 Sept 20224.04004.23003.99004.09004.09001,292,400
19 Sept 20224.00004.28003.98004.11004.1100809,200
16 Sept 20224.13004.22004.04004.06004.06001,501,800
15 Sept 20224.23004.40004.16004.21004.2100888,100
14 Sept 20224.40004.40004.17504.25004.2500760,300
13 Sept 20224.37004.43004.26004.39004.3900744,700
12 Sept 20224.53004.67004.46004.52004.5200869,700
09 Sept 20224.34004.69004.33004.55004.55001,431,300
08 Sept 20224.16004.33004.03004.29004.2900743,800
07 Sept 20224.02004.22003.90504.21004.21001,341,900
06 Sept 20224.26004.26204.01004.02004.02002,049,700
02 Sept 20224.47004.47004.26004.31004.3100905,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...