Singapore markets closed

PLBY Group, Inc. (PLBY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.8779+0.0704 (+8.72%)
At close: 04:00PM EDT
0.8401 -0.04 (-4.31%)
After hours: 07:58PM EDT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
21 Feb 20241.06001.08000.96001.02001.0200577,800
20 Feb 20241.10001.12501.06001.07001.0700276,300
16 Feb 20241.13001.15001.09501.14001.1400275,700
15 Feb 20241.16001.20001.12001.14001.1400376,800
14 Feb 20241.16001.21801.12001.16001.1600309,000
13 Feb 20241.23001.26901.10001.13001.1300553,100
12 Feb 20241.21001.32001.18001.31001.31001,142,100
09 Feb 20241.22001.23001.17001.21001.2100492,800
08 Feb 20241.24001.25001.19201.21001.2100182,700
07 Feb 20241.20001.24001.15001.24001.2400579,500
06 Feb 20241.17001.28201.15001.20001.2000749,800
05 Feb 20241.17001.21501.13001.17001.1700673,800
02 Feb 20241.15001.16001.09001.16001.1600240,400
01 Feb 20241.19001.19001.14501.16001.1600230,700
31 Jan 20241.24001.30001.08401.14001.1400674,300
30 Jan 20241.19001.24001.12401.22001.2200531,900
29 Jan 20241.14001.20001.14001.19001.1900603,700
26 Jan 20241.10001.16101.10001.13001.1300271,800
25 Jan 20241.19001.23001.08001.10001.1000530,300
24 Jan 20241.23001.24001.18001.18001.1800325,200
23 Jan 20241.19001.24001.19001.22001.2200385,400
22 Jan 20241.10001.33001.09001.19001.1900943,500
19 Jan 20241.00001.12000.82601.08001.08001,598,200
18 Jan 20241.18001.19800.88000.96700.96701,307,400
17 Jan 20241.13001.15001.06001.10001.10001,105,700
16 Jan 20241.26001.27001.12001.18001.1800612,400
12 Jan 20241.33001.36001.17001.24001.2400906,600
11 Jan 20241.35001.42001.30501.32001.32001,047,100
10 Jan 20241.41001.55001.03001.33001.33003,945,900
09 Jan 20241.24001.40001.21001.38001.38001,169,100
08 Jan 20241.17001.35001.12001.26001.26001,523,200
05 Jan 20241.13001.16001.08101.14001.1400545,300
04 Jan 20241.14001.15001.08001.12001.1200612,700
03 Jan 20241.15001.17701.06001.14001.1400902,900
02 Jan 20241.01001.28001.01001.19001.19002,119,600
29 Dec 20231.05001.09000.80501.00001.00001,153,000
28 Dec 20231.09001.15001.06001.06001.0600999,900
27 Dec 20231.08001.11800.96001.07001.07001,245,100
26 Dec 20230.85101.09000.84401.00001.00001,391,900
22 Dec 20230.77100.87100.77000.87100.8710550,600
21 Dec 20230.85000.85000.77000.79500.7950342,800
20 Dec 20230.78500.88000.78000.81900.8190650,700
19 Dec 20230.72000.78500.72000.75300.7530430,700
18 Dec 20230.85700.87000.68000.71500.7150916,000
15 Dec 20230.87000.89000.81800.87700.8770654,600
14 Dec 20230.75300.84000.75300.82500.8250798,600
13 Dec 20230.75000.75900.70000.74000.7400598,900
12 Dec 20230.66700.79000.66600.74900.7490594,600
11 Dec 20230.65700.68000.65000.65400.6540332,700
08 Dec 20230.65000.68200.64000.67000.6700144,300
07 Dec 20230.64000.65400.60800.64200.6420305,200
06 Dec 20230.63000.65500.62000.62300.6230281,100
05 Dec 20230.73200.74000.62000.64200.6420395,500
04 Dec 20230.61700.73000.60000.69500.6950753,200
01 Dec 20230.56000.66000.52000.61100.6110854,900
30 Nov 20230.53000.56000.52500.52500.5250832,100
29 Nov 20230.54000.56900.52300.53100.5310571,300
28 Nov 20230.47000.57000.46000.54100.54102,294,900
27 Nov 20230.45200.48700.45200.46000.4600262,800
24 Nov 20230.47300.49900.47000.47100.4710276,300
22 Nov 20230.48700.48700.45000.48100.4810201,300
21 Nov 20230.45900.49000.43800.47000.4700490,800
20 Nov 20230.46900.48000.44500.45900.4590391,600
17 Nov 20230.44800.47400.44100.47000.4700502,600
16 Nov 20230.49000.50200.44000.44900.4490317,600
15 Nov 20230.45100.49900.45000.49700.4970946,200
14 Nov 20230.45500.48400.43000.43900.4390749,300
13 Nov 20230.52000.52000.45200.45900.4590990,600
10 Nov 20230.68000.68000.50000.51000.51001,553,500
09 Nov 20230.71000.75000.67000.68400.6840419,100
08 Nov 20230.76200.79000.70000.71300.7130459,200
07 Nov 20230.70700.79100.69000.74400.7440897,000
06 Nov 20230.68000.74000.67900.69000.6900360,300
03 Nov 20230.66000.68100.63500.68000.6800456,200
02 Nov 20230.61600.65200.61600.64900.6490403,000
01 Nov 20230.63000.64000.60000.60900.6090178,100
31 Oct 20230.61400.67400.61000.64100.6410619,300
30 Oct 20230.60000.63000.59000.62200.6220280,400
27 Oct 20230.61000.62300.58700.60000.6000329,300
26 Oct 20230.63100.63900.60200.61100.6110208,400
25 Oct 20230.61000.63600.60000.62900.6290574,200
24 Oct 20230.61000.64000.60000.61500.6150216,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...