Singapore markets closed

PLBY Group, Inc. (PLBY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
3.85000.0000 (0.00%)
At close: 04:00PM EST
3.9400 +0.09 (+2.34%)
Pre-market: 06:24AM EST
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 20223.81003.99003.80503.85003.85001,927,300
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 20223.66004.29003.56004.26004.26001,248,100
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 20223.75003.83003.44003.48003.4800641,700
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 20223.50004.04503.48903.88003.88001,909,800
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
01 Sept 20224.49004.49304.26004.40004.40001,069,200
31 Aug 20224.67004.74104.48004.50004.5000932,100
30 Aug 20224.48004.67004.39004.67004.67001,108,700
29 Aug 20224.55004.63004.43004.45004.45001,038,500
26 Aug 20224.79004.84904.47004.52004.52001,281,800
25 Aug 20224.47005.07004.41004.88004.88003,436,100
24 Aug 20224.43004.59004.43004.47004.4700845,000
23 Aug 20224.49004.67004.41004.44004.4400976,100
22 Aug 20224.61004.74004.43004.49504.49501,544,000
19 Aug 20225.03005.09004.61504.67004.67002,343,200
18 Aug 20225.30005.31005.12005.14005.1400840,500
17 Aug 20225.43005.44005.23505.31005.31001,039,400
16 Aug 20225.31005.55005.14505.45005.45001,702,000
15 Aug 20225.53005.60905.33005.35005.35001,207,200
12 Aug 20225.55005.75005.37005.59005.59001,445,800
11 Aug 20225.82006.37005.51005.52005.52002,687,400
10 Aug 20225.46006.01004.80005.78005.78009,137,700
09 Aug 20227.39007.50006.81006.98006.98001,624,300
08 Aug 20226.80007.68006.75007.51007.51001,796,100
05 Aug 20226.77006.83006.57306.71006.7100716,000
04 Aug 20226.98007.28006.93006.94006.9400586,900
03 Aug 20226.85007.00106.74006.98006.9800541,600
02 Aug 20226.68007.11006.68006.85006.8500962,000
01 Aug 20226.39006.82006.20006.81006.81001,043,600
29 Jul 20226.30006.43506.18006.42006.42001,039,000
28 Jul 20226.00006.36005.79006.34006.34001,252,700
27 Jul 20225.88006.00005.76005.96005.96001,000,600
26 Jul 20226.08006.10005.78005.79005.79001,485,800
25 Jul 20226.24006.28006.05006.22006.2200775,200
22 Jul 20226.79006.80006.23006.26006.2600758,500
21 Jul 20226.70006.74506.47006.74006.7400695,100
20 Jul 20226.71007.05206.60506.76006.76001,266,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...