Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,902.01 -807.38 (-1.25%) CMC Crypto 200
1,329.91 -66.62 (-4.77%)
PLBY Group, Inc. (PLBY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0200 | 1.0200 | 276,475 |
| 25 Apr 2024 | 0.9830 | 1.0400 | 0.9320 | 1.0200 | 1.0200 | 401,200 |
| 24 Apr 2024 | 0.9900 | 1.0100 | 0.9800 | 1.0000 | 1.0000 | 177,100 |
| 23 Apr 2024 | 0.9240 | 1.0600 | 0.9240 | 1.0000 | 1.0000 | 471,000 |
| 22 Apr 2024 | 0.8950 | 0.9800 | 0.8650 | 0.9520 | 0.9520 | 584,900 |
| 19 Apr 2024 | 0.9200 | 0.9710 | 0.8900 | 0.8940 | 0.8940 | 202,100 |
| 18 Apr 2024 | 0.9300 | 0.9500 | 0.9050 | 0.9300 | 0.9300 | 100,300 |
| 17 Apr 2024 | 0.9000 | 0.9490 | 0.9000 | 0.9090 | 0.9090 | 197,300 |
| 16 Apr 2024 | 0.9040 | 0.9500 | 0.8620 | 0.9150 | 0.9150 | 128,700 |
| 15 Apr 2024 | 0.8900 | 0.9390 | 0.8800 | 0.9050 | 0.9050 | 241,000 |
| 12 Apr 2024 | 0.9640 | 1.0000 | 0.8700 | 0.8980 | 0.8980 | 543,400 |
| 11 Apr 2024 | 1.0800 | 1.0800 | 0.9700 | 0.9790 | 0.9790 | 678,800 |
| 10 Apr 2024 | 1.0300 | 1.0800 | 1.0200 | 1.0600 | 1.0600 | 177,500 |
| 09 Apr 2024 | 1.1300 | 1.1300 | 1.0500 | 1.0700 | 1.0700 | 286,300 |
| 08 Apr 2024 | 1.0700 | 1.1900 | 1.0700 | 1.1500 | 1.1500 | 895,800 |
| 05 Apr 2024 | 1.0100 | 1.1200 | 0.9600 | 1.1000 | 1.1000 | 429,300 |
| 04 Apr 2024 | 0.9800 | 1.1000 | 0.9500 | 1.0500 | 1.0500 | 552,500 |
| 03 Apr 2024 | 0.9300 | 0.9800 | 0.9300 | 0.9800 | 0.9800 | 280,100 |
| 02 Apr 2024 | 0.9200 | 0.9670 | 0.8900 | 0.9470 | 0.9470 | 405,600 |
| 01 Apr 2024 | 1.0600 | 1.0600 | 0.9300 | 0.9580 | 0.9580 | 608,600 |
| 28 Mar 2024 | 1.0600 | 1.1550 | 1.0100 | 1.0500 | 1.0500 | 1,831,200 |
| 27 Mar 2024 | 0.9800 | 0.9900 | 0.9200 | 0.9720 | 0.9720 | 1,506,300 |
| 26 Mar 2024 | 0.9400 | 0.9600 | 0.9100 | 0.9200 | 0.9200 | 215,200 |
| 25 Mar 2024 | 0.9800 | 1.0000 | 0.9260 | 0.9500 | 0.9500 | 748,600 |
| 22 Mar 2024 | 0.9900 | 1.0300 | 0.9250 | 0.9250 | 0.9250 | 733,800 |
| 21 Mar 2024 | 0.9700 | 1.0500 | 0.9600 | 1.0000 | 1.0000 | 442,300 |
| 20 Mar 2024 | 0.9200 | 1.0300 | 0.8510 | 0.9990 | 0.9990 | 376,200 |
| 19 Mar 2024 | 0.8700 | 0.9840 | 0.8700 | 0.9200 | 0.9200 | 268,300 |
| 18 Mar 2024 | 0.8700 | 0.9200 | 0.8520 | 0.8780 | 0.8780 | 358,400 |
| 15 Mar 2024 | 0.7800 | 0.8900 | 0.7750 | 0.8080 | 0.8080 | 1,239,300 |
| 14 Mar 2024 | 0.8190 | 0.8390 | 0.7570 | 0.7800 | 0.7800 | 198,900 |
| 13 Mar 2024 | 0.7800 | 0.8700 | 0.7800 | 0.8100 | 0.8100 | 267,700 |
| 12 Mar 2024 | 0.8840 | 0.8840 | 0.7820 | 0.8000 | 0.8000 | 257,800 |
| 11 Mar 2024 | 0.8500 | 0.8800 | 0.8100 | 0.8200 | 0.8200 | 227,300 |
| 08 Mar 2024 | 0.8140 | 0.8600 | 0.7420 | 0.8310 | 0.8310 | 1,205,100 |
| 07 Mar 2024 | 0.8990 | 0.9300 | 0.8200 | 0.8340 | 0.8340 | 554,000 |
| 06 Mar 2024 | 0.9000 | 0.9210 | 0.8800 | 0.8980 | 0.8980 | 415,400 |
| 05 Mar 2024 | 0.9700 | 0.9700 | 0.8680 | 0.9040 | 0.9040 | 223,900 |
| 04 Mar 2024 | 1.0200 | 1.0300 | 0.8500 | 0.9370 | 0.9370 | 1,014,200 |
| 01 Mar 2024 | 0.9650 | 1.0200 | 0.9650 | 0.9800 | 0.9800 | 221,400 |
| 29 Feb 2024 | 0.9700 | 1.0300 | 0.9700 | 0.9870 | 0.9870 | 244,900 |
| 28 Feb 2024 | 1.0000 | 1.0300 | 0.9600 | 0.9650 | 0.9650 | 323,800 |
| 27 Feb 2024 | 1.0000 | 1.0400 | 0.9700 | 1.0200 | 1.0200 | 233,000 |
| 26 Feb 2024 | 1.0100 | 1.0400 | 0.9600 | 0.9860 | 0.9860 | 227,300 |
| 23 Feb 2024 | 1.0200 | 1.0500 | 0.9600 | 1.0200 | 1.0200 | 251,800 |
| 22 Feb 2024 | 1.0100 | 1.0400 | 0.9810 | 1.0100 | 1.0100 | 209,200 |
| 21 Feb 2024 | 1.0600 | 1.0800 | 0.9600 | 1.0200 | 1.0200 | 577,800 |
| 20 Feb 2024 | 1.1000 | 1.1250 | 1.0600 | 1.0700 | 1.0700 | 276,300 |
| 16 Feb 2024 | 1.1300 | 1.1500 | 1.0950 | 1.1400 | 1.1400 | 275,700 |
| 15 Feb 2024 | 1.1600 | 1.2000 | 1.1200 | 1.1400 | 1.1400 | 376,800 |
| 14 Feb 2024 | 1.1600 | 1.2180 | 1.1200 | 1.1600 | 1.1600 | 309,000 |
| 13 Feb 2024 | 1.2300 | 1.2690 | 1.1000 | 1.1300 | 1.1300 | 553,100 |
| 12 Feb 2024 | 1.2100 | 1.3200 | 1.1800 | 1.3100 | 1.3100 | 1,142,100 |
| 09 Feb 2024 | 1.2200 | 1.2300 | 1.1700 | 1.2100 | 1.2100 | 492,800 |
| 08 Feb 2024 | 1.2400 | 1.2500 | 1.1920 | 1.2100 | 1.2100 | 182,700 |
| 07 Feb 2024 | 1.2000 | 1.2400 | 1.1500 | 1.2400 | 1.2400 | 579,500 |
| 06 Feb 2024 | 1.1700 | 1.2820 | 1.1500 | 1.2000 | 1.2000 | 749,800 |
| 05 Feb 2024 | 1.1700 | 1.2150 | 1.1300 | 1.1700 | 1.1700 | 673,800 |
| 02 Feb 2024 | 1.1500 | 1.1600 | 1.0900 | 1.1600 | 1.1600 | 240,400 |
| 01 Feb 2024 | 1.1900 | 1.1900 | 1.1450 | 1.1600 | 1.1600 | 230,700 |
| 31 Jan 2024 | 1.2400 | 1.3000 | 1.0840 | 1.1400 | 1.1400 | 674,300 |
| 30 Jan 2024 | 1.1900 | 1.2400 | 1.1240 | 1.2200 | 1.2200 | 531,900 |
| 29 Jan 2024 | 1.1400 | 1.2000 | 1.1400 | 1.1900 | 1.1900 | 603,700 |
| 26 Jan 2024 | 1.1000 | 1.1610 | 1.1000 | 1.1300 | 1.1300 | 271,800 |
| 25 Jan 2024 | 1.1900 | 1.2300 | 1.0800 | 1.1000 | 1.1000 | 530,300 |
| 24 Jan 2024 | 1.2300 | 1.2400 | 1.1800 | 1.1800 | 1.1800 | 325,200 |
| 23 Jan 2024 | 1.1900 | 1.2400 | 1.1900 | 1.2200 | 1.2200 | 385,400 |
| 22 Jan 2024 | 1.1000 | 1.3300 | 1.0900 | 1.1900 | 1.1900 | 943,500 |
| 19 Jan 2024 | 1.0000 | 1.1200 | 0.8260 | 1.0800 | 1.0800 | 1,598,200 |
| 18 Jan 2024 | 1.1800 | 1.1980 | 0.8800 | 0.9670 | 0.9670 | 1,307,400 |
| 17 Jan 2024 | 1.1300 | 1.1500 | 1.0600 | 1.1000 | 1.1000 | 1,105,700 |
| 16 Jan 2024 | 1.2600 | 1.2700 | 1.1200 | 1.1800 | 1.1800 | 612,400 |
| 12 Jan 2024 | 1.3300 | 1.3600 | 1.1700 | 1.2400 | 1.2400 | 906,600 |
| 11 Jan 2024 | 1.3500 | 1.4200 | 1.3050 | 1.3200 | 1.3200 | 1,047,100 |
| 10 Jan 2024 | 1.4100 | 1.5500 | 1.0300 | 1.3300 | 1.3300 | 3,945,900 |
| 09 Jan 2024 | 1.2400 | 1.4000 | 1.2100 | 1.3800 | 1.3800 | 1,169,100 |
| 08 Jan 2024 | 1.1700 | 1.3500 | 1.1200 | 1.2600 | 1.2600 | 1,523,200 |
| 05 Jan 2024 | 1.1300 | 1.1600 | 1.0810 | 1.1400 | 1.1400 | 545,300 |
| 04 Jan 2024 | 1.1400 | 1.1500 | 1.0800 | 1.1200 | 1.1200 | 612,700 |
| 03 Jan 2024 | 1.1500 | 1.1770 | 1.0600 | 1.1400 | 1.1400 | 902,900 |
| 02 Jan 2024 | 1.0100 | 1.2800 | 1.0100 | 1.1900 | 1.1900 | 2,119,600 |
| 29 Dec 2023 | 1.0500 | 1.0900 | 0.8050 | 1.0000 | 1.0000 | 1,153,000 |
| 28 Dec 2023 | 1.0900 | 1.1500 | 1.0600 | 1.0600 | 1.0600 | 999,900 |
| 27 Dec 2023 | 1.0800 | 1.1180 | 0.9600 | 1.0700 | 1.0700 | 1,245,100 |
| 26 Dec 2023 | 0.8510 | 1.0900 | 0.8440 | 1.0000 | 1.0000 | 1,391,900 |
| 22 Dec 2023 | 0.7710 | 0.8710 | 0.7700 | 0.8710 | 0.8710 | 550,600 |
| 21 Dec 2023 | 0.8500 | 0.8500 | 0.7700 | 0.7950 | 0.7950 | 342,800 |
| 20 Dec 2023 | 0.7850 | 0.8800 | 0.7800 | 0.8190 | 0.8190 | 650,700 |
| 19 Dec 2023 | 0.7200 | 0.7850 | 0.7200 | 0.7530 | 0.7530 | 430,700 |
| 18 Dec 2023 | 0.8570 | 0.8700 | 0.6800 | 0.7150 | 0.7150 | 916,000 |
| 15 Dec 2023 | 0.8700 | 0.8900 | 0.8180 | 0.8770 | 0.8770 | 654,600 |
| 14 Dec 2023 | 0.7530 | 0.8400 | 0.7530 | 0.8250 | 0.8250 | 798,600 |
| 13 Dec 2023 | 0.7500 | 0.7590 | 0.7000 | 0.7400 | 0.7400 | 598,900 |
| 12 Dec 2023 | 0.6670 | 0.7900 | 0.6660 | 0.7490 | 0.7490 | 594,600 |
| 11 Dec 2023 | 0.6570 | 0.6800 | 0.6500 | 0.6540 | 0.6540 | 332,700 |
| 08 Dec 2023 | 0.6500 | 0.6820 | 0.6400 | 0.6700 | 0.6700 | 144,300 |
| 07 Dec 2023 | 0.6400 | 0.6540 | 0.6080 | 0.6420 | 0.6420 | 305,200 |
| 06 Dec 2023 | 0.6300 | 0.6550 | 0.6200 | 0.6230 | 0.6230 | 281,100 |
| 05 Dec 2023 | 0.7320 | 0.7400 | 0.6200 | 0.6420 | 0.6420 | 395,500 |
| 04 Dec 2023 | 0.6170 | 0.7300 | 0.6000 | 0.6950 | 0.6950 | 753,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.