Singapore markets closed
Straits Times Index
3,394.21 +17.02 (+0.50%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,768.09 +6.98 (+0.09%) BTC-USD
22,954.74 -11.92 (-0.05%) CMC Crypto 200
520.22 -6.96 (-1.32%)
PLBY Group, Inc. (PLBY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2023 | 3.1800 | 3.3350 | 3.1400 | 3.2500 | 3.2500 | 931,900 |
| 25 Jan 2023 | 2.9400 | 3.2600 | 2.8700 | 3.2600 | 3.2600 | 1,494,000 |
| 24 Jan 2023 | 2.9900 | 3.0600 | 2.9000 | 3.0300 | 3.0300 | 1,308,900 |
| 23 Jan 2023 | 3.7000 | 3.7700 | 2.7700 | 3.0350 | 3.0350 | 4,239,100 |
| 20 Jan 2023 | 3.5000 | 3.8000 | 3.3900 | 3.6900 | 3.6900 | 2,113,900 |
| 19 Jan 2023 | 3.2800 | 3.5200 | 3.1900 | 3.4900 | 3.4900 | 1,752,900 |
| 18 Jan 2023 | 3.1000 | 3.4700 | 3.1000 | 3.3400 | 3.3400 | 2,594,600 |
| 17 Jan 2023 | 3.0000 | 3.1200 | 2.7700 | 3.0500 | 3.0500 | 2,473,400 |
| 13 Jan 2023 | 2.7100 | 2.8600 | 2.6200 | 2.7800 | 2.7800 | 1,703,100 |
| 12 Jan 2023 | 2.5500 | 2.8000 | 2.4900 | 2.7600 | 2.7600 | 1,441,700 |
| 11 Jan 2023 | 2.5000 | 2.7000 | 2.4600 | 2.5400 | 2.5400 | 1,088,500 |
| 10 Jan 2023 | 2.6000 | 2.6700 | 2.4700 | 2.5000 | 2.5000 | 1,147,200 |
| 09 Jan 2023 | 2.7300 | 2.7600 | 2.5600 | 2.5800 | 2.5800 | 1,120,100 |
| 06 Jan 2023 | 2.8000 | 2.8000 | 2.5800 | 2.7000 | 2.7000 | 815,900 |
| 05 Jan 2023 | 2.7900 | 2.7900 | 2.6300 | 2.7600 | 2.7600 | 598,700 |
| 04 Jan 2023 | 2.6800 | 2.8600 | 2.5700 | 2.8200 | 2.8200 | 678,700 |
| 03 Jan 2023 | 2.8300 | 2.9200 | 2.6000 | 2.6800 | 2.6800 | 1,321,100 |
| 30 Dec 2022 | 2.6100 | 2.7680 | 2.5900 | 2.7500 | 2.7500 | 821,400 |
| 29 Dec 2022 | 2.5400 | 2.7480 | 2.5150 | 2.6500 | 2.6500 | 1,108,200 |
| 28 Dec 2022 | 2.6500 | 2.6950 | 2.5250 | 2.5500 | 2.5500 | 1,024,000 |
| 27 Dec 2022 | 2.8400 | 2.8700 | 2.6400 | 2.6500 | 2.6500 | 1,057,400 |
| 23 Dec 2022 | 2.8000 | 2.9300 | 2.6000 | 2.9100 | 2.9100 | 967,800 |
| 22 Dec 2022 | 3.0000 | 3.0400 | 2.7000 | 2.7500 | 2.7500 | 1,979,400 |
| 21 Dec 2022 | 3.1900 | 3.2000 | 3.0100 | 3.0300 | 3.0300 | 1,429,100 |
| 20 Dec 2022 | 3.1800 | 3.2400 | 3.0950 | 3.1800 | 3.1800 | 487,000 |
| 19 Dec 2022 | 3.4400 | 3.5500 | 3.1800 | 3.2250 | 3.2250 | 1,601,200 |
| 16 Dec 2022 | 3.5200 | 3.5600 | 3.3000 | 3.5400 | 3.5400 | 2,368,500 |
| 15 Dec 2022 | 3.9600 | 3.9600 | 3.5400 | 3.5550 | 3.5550 | 1,833,500 |
| 14 Dec 2022 | 3.9700 | 4.1400 | 3.8200 | 4.0500 | 4.0500 | 2,048,200 |
| 13 Dec 2022 | 4.1400 | 4.3600 | 3.8500 | 3.9700 | 3.9700 | 2,113,000 |
| 12 Dec 2022 | 3.8600 | 4.0300 | 3.7850 | 4.0100 | 4.0100 | 2,353,800 |
| 09 Dec 2022 | 3.8100 | 3.9300 | 3.7400 | 3.9100 | 3.9100 | 1,032,200 |
| 08 Dec 2022 | 3.8100 | 3.9900 | 3.8050 | 3.8500 | 3.8500 | 1,928,700 |
| 07 Dec 2022 | 3.9500 | 4.0600 | 3.7700 | 3.8500 | 3.8500 | 2,114,400 |
| 06 Dec 2022 | 4.1300 | 4.3150 | 3.9400 | 4.3000 | 4.3000 | 1,031,600 |
| 05 Dec 2022 | 4.2300 | 4.4280 | 4.0310 | 4.1200 | 4.1200 | 1,364,900 |
| 02 Dec 2022 | 3.6600 | 4.2900 | 3.5600 | 4.2600 | 4.2600 | 1,254,900 |
| 01 Dec 2022 | 3.6600 | 3.8300 | 3.5900 | 3.7100 | 3.7100 | 632,100 |
| 30 Nov 2022 | 3.5000 | 3.6650 | 3.4000 | 3.6200 | 3.6200 | 952,800 |
| 29 Nov 2022 | 3.5300 | 3.5900 | 3.3800 | 3.4900 | 3.4900 | 384,600 |
| 28 Nov 2022 | 3.6200 | 3.6600 | 3.4100 | 3.5000 | 3.5000 | 503,600 |
| 25 Nov 2022 | 3.5900 | 3.7500 | 3.5500 | 3.6900 | 3.6900 | 176,300 |
| 23 Nov 2022 | 3.7400 | 3.8050 | 3.3700 | 3.6300 | 3.6300 | 825,900 |
| 22 Nov 2022 | 3.6700 | 3.7750 | 3.4700 | 3.7500 | 3.7500 | 424,100 |
| 21 Nov 2022 | 3.4700 | 3.6700 | 3.4100 | 3.6600 | 3.6600 | 669,400 |
| 18 Nov 2022 | 3.7500 | 3.8300 | 3.4400 | 3.4800 | 3.4800 | 643,500 |
| 17 Nov 2022 | 3.6900 | 3.8650 | 3.5800 | 3.8400 | 3.8400 | 526,200 |
| 16 Nov 2022 | 4.0300 | 4.0300 | 3.6500 | 3.7300 | 3.7300 | 600,300 |
| 15 Nov 2022 | 3.9100 | 4.1650 | 3.8800 | 4.0900 | 4.0900 | 847,300 |
| 14 Nov 2022 | 3.8600 | 4.0100 | 3.7610 | 3.8400 | 3.8400 | 725,000 |
| 11 Nov 2022 | 3.5000 | 4.0450 | 3.4890 | 3.8800 | 3.8800 | 1,910,100 |
| 10 Nov 2022 | 3.1000 | 3.6100 | 2.9900 | 3.5200 | 3.5200 | 2,353,400 |
| 09 Nov 2022 | 3.2300 | 3.2900 | 3.1000 | 3.1200 | 3.1200 | 1,511,300 |
| 08 Nov 2022 | 3.4900 | 3.5200 | 3.1600 | 3.2400 | 3.2400 | 1,354,000 |
| 07 Nov 2022 | 3.6000 | 3.6350 | 3.4900 | 3.5000 | 3.5000 | 554,500 |
| 04 Nov 2022 | 3.6000 | 3.6250 | 3.4900 | 3.6000 | 3.6000 | 320,200 |
| 03 Nov 2022 | 3.4900 | 3.6200 | 3.4360 | 3.5200 | 3.5200 | 367,900 |
| 02 Nov 2022 | 3.6400 | 3.7300 | 3.5000 | 3.5000 | 3.5000 | 334,100 |
| 01 Nov 2022 | 3.6800 | 3.8160 | 3.6100 | 3.6300 | 3.6300 | 520,700 |
| 31 Oct 2022 | 3.4600 | 3.7300 | 3.4500 | 3.6200 | 3.6200 | 420,500 |
| 28 Oct 2022 | 3.4400 | 3.4740 | 3.3500 | 3.4600 | 3.4600 | 523,700 |
| 27 Oct 2022 | 3.6100 | 3.7380 | 3.4200 | 3.4300 | 3.4300 | 485,900 |
| 26 Oct 2022 | 3.4500 | 3.6300 | 3.4200 | 3.6000 | 3.6000 | 586,200 |
| 25 Oct 2022 | 3.3100 | 3.5450 | 3.3100 | 3.4800 | 3.4800 | 966,900 |
| 24 Oct 2022 | 3.3600 | 3.3970 | 3.2700 | 3.3400 | 3.3400 | 532,400 |
| 21 Oct 2022 | 3.4500 | 3.4500 | 3.2400 | 3.3600 | 3.3600 | 945,600 |
| 20 Oct 2022 | 3.3100 | 3.5200 | 3.2800 | 3.4300 | 3.4300 | 652,200 |
| 19 Oct 2022 | 3.4800 | 3.4850 | 3.2400 | 3.3000 | 3.3000 | 969,200 |
| 18 Oct 2022 | 3.6700 | 3.6700 | 3.4800 | 3.4900 | 3.4900 | 518,100 |
| 17 Oct 2022 | 3.6000 | 3.7150 | 3.4900 | 3.5600 | 3.5600 | 737,200 |
| 14 Oct 2022 | 3.7700 | 3.8100 | 3.5300 | 3.5500 | 3.5500 | 569,600 |
| 13 Oct 2022 | 3.7750 | 3.8400 | 3.6700 | 3.7500 | 3.7500 | 874,400 |
| 12 Oct 2022 | 3.8900 | 3.9600 | 3.8400 | 3.8800 | 3.8800 | 450,700 |
| 11 Oct 2022 | 3.8100 | 3.9800 | 3.7050 | 3.8600 | 3.8600 | 443,900 |
| 10 Oct 2022 | 3.7900 | 3.8400 | 3.7000 | 3.8400 | 3.8400 | 494,800 |
| 07 Oct 2022 | 3.8400 | 3.8500 | 3.7070 | 3.7900 | 3.7900 | 752,300 |
| 06 Oct 2022 | 3.9400 | 4.0510 | 3.8600 | 3.9000 | 3.9000 | 463,800 |
| 05 Oct 2022 | 3.9700 | 4.0000 | 3.8200 | 3.9800 | 3.9800 | 438,200 |
| 04 Oct 2022 | 4.1000 | 4.1900 | 3.8700 | 4.0400 | 4.0400 | 1,117,700 |
| 03 Oct 2022 | 4.0400 | 4.0800 | 3.8800 | 4.0200 | 4.0200 | 566,300 |
| 30 Sept 2022 | 3.8100 | 4.1400 | 3.7980 | 4.0300 | 4.0300 | 1,072,400 |
| 29 Sept 2022 | 3.9100 | 3.9600 | 3.6750 | 3.8500 | 3.8500 | 1,523,500 |
| 28 Sept 2022 | 4.0000 | 4.0700 | 3.9600 | 4.0200 | 4.0200 | 657,100 |
| 27 Sept 2022 | 3.9900 | 4.1100 | 3.8500 | 4.0100 | 4.0100 | 895,900 |
| 26 Sept 2022 | 4.0000 | 4.2500 | 3.8700 | 3.9000 | 3.9000 | 1,149,000 |
| 23 Sept 2022 | 4.0500 | 4.1200 | 3.9700 | 4.0200 | 4.0200 | 863,600 |
| 22 Sept 2022 | 4.1200 | 4.1570 | 3.9300 | 4.1300 | 4.1300 | 1,360,800 |
| 21 Sept 2022 | 4.1400 | 4.3800 | 4.0700 | 4.1200 | 4.1200 | 1,330,100 |
| 20 Sept 2022 | 4.0400 | 4.2300 | 3.9900 | 4.0900 | 4.0900 | 1,292,400 |
| 19 Sept 2022 | 4.0000 | 4.2800 | 3.9800 | 4.1100 | 4.1100 | 809,200 |
| 16 Sept 2022 | 4.1300 | 4.2200 | 4.0400 | 4.0600 | 4.0600 | 1,501,800 |
| 15 Sept 2022 | 4.2300 | 4.4000 | 4.1600 | 4.2100 | 4.2100 | 888,100 |
| 14 Sept 2022 | 4.4000 | 4.4000 | 4.1750 | 4.2500 | 4.2500 | 760,300 |
| 13 Sept 2022 | 4.3700 | 4.4300 | 4.2600 | 4.3900 | 4.3900 | 744,700 |
| 12 Sept 2022 | 4.5300 | 4.6700 | 4.4600 | 4.5200 | 4.5200 | 869,700 |
| 09 Sept 2022 | 4.3400 | 4.6900 | 4.3300 | 4.5500 | 4.5500 | 1,431,300 |
| 08 Sept 2022 | 4.1600 | 4.3300 | 4.0300 | 4.2900 | 4.2900 | 743,800 |
| 07 Sept 2022 | 4.0200 | 4.2200 | 3.9050 | 4.2100 | 4.2100 | 1,341,900 |
| 06 Sept 2022 | 4.2600 | 4.2620 | 4.0100 | 4.0200 | 4.0200 | 2,049,700 |
| 02 Sept 2022 | 4.4700 | 4.4700 | 4.2600 | 4.3100 | 4.3100 | 905,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
