Singapore markets open in 8 hours 18 minutes

PLBY Group, Inc. (PLBY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.9726+0.0727 (+8.06%)
As of 12:42PM EDT. Market open.
Time period:
16 Jul 2023 - 16 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
16 Jul 20240.92991.01990.91990.97260.9726973,850
15 Jul 20240.78000.95100.77000.90000.90001,384,300
12 Jul 20240.76000.80000.75000.77900.7790398,900
11 Jul 20240.77000.78000.75000.76400.7640240,400
10 Jul 20240.76400.77000.74100.75200.7520170,400
09 Jul 20240.78000.80000.74000.74900.7490195,100
08 Jul 20240.79300.80000.76500.79100.7910183,600
05 Jul 20240.76500.80000.75000.80000.8000390,700
03 Jul 20240.78000.79000.73800.75200.7520322,400
02 Jul 20240.78000.80000.78000.78300.7830255,800
01 Jul 20240.78000.80000.76700.79500.7950146,000
28 Jun 20240.80000.85200.77700.77700.7770332,900
27 Jun 20240.81000.82000.80000.80200.8020177,600
26 Jun 20240.78200.81800.77000.81500.8150182,300
25 Jun 20240.81000.81000.76600.80000.8000243,200
24 Jun 20240.76700.80500.76100.80000.8000314,900
21 Jun 20240.80000.81000.76200.77900.7790195,900
20 Jun 20240.76000.82400.74900.80900.8090374,300
18 Jun 20240.79000.79700.74000.75000.7500433,700
17 Jun 20240.78900.82900.78000.78700.7870339,400
14 Jun 20240.80300.84000.77200.81000.8100268,600
13 Jun 20240.85000.85000.82000.82000.8200122,400
12 Jun 20240.90000.91900.82300.83700.8370304,900
11 Jun 20240.86000.91000.86000.90000.9000235,300
10 Jun 20240.88000.90000.86100.88100.8810230,400
07 Jun 20240.90100.92000.88000.89700.8970220,300
06 Jun 20240.91000.92000.89100.91000.9100160,800
05 Jun 20240.92600.94200.88000.92000.9200382,200
04 Jun 20240.91000.95000.90500.93000.9300381,300
03 Jun 20240.91600.95900.91000.93600.9360185,600
31 May 20240.90000.93000.88200.91600.9160113,100
30 May 20240.89200.91000.87100.90000.9000138,100
29 May 20240.89000.90000.86000.89000.8900116,900
28 May 20240.91100.91100.85600.87700.8770440,300
24 May 20240.90900.92000.87000.89600.8960476,800
23 May 20240.92900.95000.90000.90900.9090216,300
22 May 20240.95900.95900.91600.93300.9330131,400
21 May 20240.93100.96000.91000.94800.9480217,400
20 May 20240.92000.95000.91100.92800.9280146,700
17 May 20240.91000.97000.90000.90300.9030222,400
16 May 20240.91000.96900.91000.92300.9230250,600
15 May 20240.95500.95500.91000.91600.9160199,500
14 May 20240.95000.99000.86000.94400.94401,075,100
13 May 20240.90100.99000.90000.94000.9400303,200
10 May 20241.00001.02000.88000.91000.91001,169,000
09 May 20241.02001.06001.02001.03001.0300429,500
08 May 20241.00001.05000.98001.04001.0400164,500
07 May 20241.03001.04001.01001.01001.0100258,600
06 May 20241.05001.05001.02001.04001.0400305,600
03 May 20241.02001.05000.99001.04001.0400296,500
02 May 20240.97001.02900.93301.02001.0200347,600
01 May 20240.96701.03000.92200.92800.9280298,100
30 Apr 20241.04001.06000.96700.98000.9800546,500
29 Apr 20241.02001.04000.99201.04001.0400266,100
26 Apr 20241.00001.05001.00001.02001.0200276,800
25 Apr 20240.98301.04000.93201.02001.0200401,200
24 Apr 20240.99001.01000.98001.00001.0000177,100
23 Apr 20240.92401.06000.92401.00001.0000471,000
22 Apr 20240.89500.98000.86500.95200.9520584,900
19 Apr 20240.92000.97100.89000.89400.8940202,100
18 Apr 20240.93000.95000.90500.93000.9300100,300
17 Apr 20240.90000.94900.90000.90900.9090197,300
16 Apr 20240.90400.95000.86200.91500.9150128,700
15 Apr 20240.89000.93900.88000.90500.9050241,000
12 Apr 20240.96401.00000.87000.89800.8980543,400
11 Apr 20241.08001.08000.97000.97900.9790678,800
10 Apr 20241.03001.08001.02001.06001.0600177,500
09 Apr 20241.13001.13001.05001.07001.0700286,300
08 Apr 20241.07001.19001.07001.15001.1500895,800
05 Apr 20241.01001.12000.96001.10001.1000429,300
04 Apr 20240.98001.10000.95001.05001.0500552,500
03 Apr 20240.93000.98000.93000.98000.9800280,100
02 Apr 20240.92000.96700.89000.94700.9470405,600
01 Apr 20241.06001.06000.93000.95800.9580608,600
28 Mar 20241.06001.15501.01001.05001.05001,831,200
27 Mar 20240.98000.99000.92000.97200.97201,506,300
26 Mar 20240.94000.96000.91000.92000.9200215,200
25 Mar 20240.98001.00000.92600.95000.9500748,600
22 Mar 20240.99001.03000.92500.92500.9250733,800
21 Mar 20240.97001.05000.96001.00001.0000442,300
20 Mar 20240.92001.03000.85100.99900.9990376,200
19 Mar 20240.87000.98400.87000.92000.9200268,300
18 Mar 20240.87000.92000.85200.87800.8780358,400
15 Mar 20240.78000.89000.77500.80800.80801,239,300
14 Mar 20240.81900.83900.75700.78000.7800198,900
13 Mar 20240.78000.87000.78000.81000.8100267,700
12 Mar 20240.88400.88400.78200.80000.8000257,800
11 Mar 20240.85000.88000.81000.82000.8200227,300
08 Mar 20240.81400.86000.74200.83100.83101,205,100
07 Mar 20240.89900.93000.82000.83400.8340554,000
06 Mar 20240.90000.92100.88000.89800.8980415,400
05 Mar 20240.97000.97000.86800.90400.9040223,900
04 Mar 20241.02001.03000.85000.93700.93701,014,200
01 Mar 20240.96501.02000.96500.98000.9800221,400
29 Feb 20240.97001.03000.97000.98700.9870244,900
28 Feb 20241.00001.03000.96000.96500.9650323,800
27 Feb 20241.00001.04000.97001.02001.0200233,000
26 Feb 20241.01001.04000.96000.98600.9860227,300
23 Feb 20241.02001.05000.96001.02001.0200251,800
22 Feb 20241.01001.04000.98101.01001.0100209,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...