Singapore markets close in 6 hours 46 minutes

PLBY Group, Inc. (PLBY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
8.95+0.17 (+1.94%)
At close: 04:00PM EDT
8.79 -0.16 (-1.79%)
After hours: 07:58PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
25 May 20228.789.028.328.958.951,298,600
24 May 20229.109.178.608.788.78874,300
23 May 20229.239.288.389.269.261,082,900
20 May 20229.259.468.629.109.10878,100
19 May 20229.379.479.049.069.061,035,600
18 May 20229.5910.359.279.459.451,579,700
17 May 20229.4010.069.309.939.931,831,000
16 May 20228.949.368.648.678.671,012,800
13 May 20229.009.718.828.948.941,826,400
12 May 20227.638.907.478.648.642,505,800
11 May 20227.698.877.537.837.833,012,400
10 May 20227.938.027.077.507.502,063,100
09 May 20228.288.287.617.637.631,418,800
06 May 20228.788.788.168.518.511,080,400
05 May 20229.089.088.468.808.80938,900
04 May 20229.279.388.549.309.301,205,300
03 May 20229.459.488.889.199.19942,700
02 May 20228.889.438.829.429.421,305,500
29 Apr 20229.279.558.808.848.84951,600
28 Apr 20229.219.478.759.369.361,177,400
27 Apr 20229.529.799.169.209.20895,100
26 Apr 202210.0710.089.429.559.551,115,400
25 Apr 20229.7910.299.7410.1910.191,256,600
22 Apr 202210.1810.339.469.839.831,185,000
21 Apr 202210.4410.599.8910.2110.211,352,900
20 Apr 202211.1711.1910.2710.2910.291,145,800
19 Apr 202210.7911.3510.6411.0111.01866,400
18 Apr 202211.1311.1810.3210.8310.831,270,400
14 Apr 202211.7511.8511.0911.1311.131,396,200
13 Apr 202211.8512.6411.6311.7311.731,545,100
12 Apr 202212.1112.6311.7211.9411.941,146,600
11 Apr 202211.5612.2511.5011.9411.941,376,500
08 Apr 202211.8912.1711.6111.6611.661,117,200
07 Apr 202211.9112.1711.3611.8911.891,019,100
06 Apr 202212.2512.5011.6512.0112.011,721,400
05 Apr 202213.2813.3612.4212.5512.551,606,400
04 Apr 202213.0114.0812.9413.3913.391,532,000
01 Apr 202213.1013.3912.7112.8712.871,725,100
31 Mar 202214.0514.1013.0513.0913.091,840,400
30 Mar 202214.8415.1014.0114.0514.05904,600
29 Mar 202214.0715.0713.9614.7014.701,297,400
28 Mar 202213.9414.2513.6914.0714.071,230,100
25 Mar 202214.5914.7313.9013.9513.951,334,200
24 Mar 202215.2015.2314.0214.5614.561,386,300
23 Mar 202215.4115.8314.7214.8014.801,164,500
22 Mar 202214.2715.5414.2115.3215.322,484,900
21 Mar 202215.6815.6814.0114.1614.161,289,900
18 Mar 202215.2415.9015.1815.5815.581,449,800
17 Mar 202214.7915.6114.5015.5915.59904,600
16 Mar 202213.9815.1113.8915.0215.021,407,800
15 Mar 202213.7114.0713.1313.6113.61846,600
14 Mar 202215.0215.2413.4513.6713.671,444,900
11 Mar 202215.1315.3614.6714.9914.991,186,800
10 Mar 202215.0215.1514.3914.7614.76988,600
09 Mar 202215.8915.9114.8415.4615.461,062,100
08 Mar 202214.5315.8814.2415.1615.161,385,500
07 Mar 202214.7715.3514.2914.4814.481,108,100
04 Mar 202214.7015.4114.2014.6914.691,567,200
03 Mar 202216.5616.5614.9515.1415.141,197,000
02 Mar 202215.1916.9814.5916.4216.422,369,300
01 Mar 202216.0016.0714.4614.6214.621,534,000
28 Feb 202215.9316.5715.5515.9215.92939,700
25 Feb 202215.7516.2214.9416.1616.16962,600
24 Feb 202213.6315.8013.5215.7215.721,198,500
23 Feb 202215.3715.6514.0514.1914.191,059,000
22 Feb 202214.9315.6414.3515.1115.111,153,200
18 Feb 202215.8716.4015.1515.3615.36890,700
17 Feb 202216.0616.8515.7715.8115.81956,500
16 Feb 202215.9116.8715.6316.3316.331,012,300
15 Feb 202215.3316.2415.0616.1616.16977,800
14 Feb 202215.2015.4014.4014.6314.631,168,800
11 Feb 202215.7516.2514.7315.2015.201,290,400
10 Feb 202216.3317.2615.9516.1216.12935,500
09 Feb 202216.3516.9815.9116.7816.781,064,400
08 Feb 202215.5116.1215.3516.0516.05874,700
07 Feb 202215.7316.3815.0715.5515.55853,000
04 Feb 202215.3515.6914.7115.4015.401,297,300
03 Feb 202215.8616.8515.2015.4015.401,859,300
02 Feb 202216.7917.1015.9016.5716.571,785,600
01 Feb 202216.0617.3815.5816.9516.951,550,200
31 Jan 202214.4116.0414.0015.8915.891,406,400
28 Jan 202213.6014.0712.4014.0514.052,787,800
27 Jan 202215.3115.5613.3913.6113.611,846,200
26 Jan 202216.5116.7414.5614.7814.781,538,800
25 Jan 202216.0616.7415.1016.0216.021,711,100
24 Jan 202215.5516.9914.2516.8216.822,382,800
21 Jan 202216.8717.7316.0616.1716.172,420,300
20 Jan 202218.8619.3317.0217.3417.342,304,600
19 Jan 202220.0120.2518.4518.6218.621,831,200
18 Jan 202221.5021.6619.8519.9319.931,762,300
14 Jan 202223.0723.4521.5421.9821.981,177,900
13 Jan 202224.4924.4922.4722.6422.641,080,200
12 Jan 202225.0025.1423.8124.2624.26727,400
11 Jan 202223.9224.9423.0524.5824.581,318,800
10 Jan 202223.9323.9722.3423.6423.641,042,600
07 Jan 202224.3825.7324.3824.6524.65851,500
06 Jan 202223.5924.9922.9024.3824.381,631,700
05 Jan 202226.0126.2023.3223.5923.592,124,600
04 Jan 202227.4028.3025.7125.9525.951,023,800
03 Jan 202227.1229.1626.9427.4027.40897,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...