Yahoo

Mail

Singapore markets open in 4 hours 14 minutes

Straits Times Index
3,166.27
-55.25(-1.72%)
S&P 500
4,594.62
-106.84(-2.27%)
Dow
34,899.34
-905.06(-2.53%)
Nasdaq
15,491.66
-353.54(-2.23%)
BTC-USD
54,914.00
+402.58(+0.74%)
CMC Crypto 200
1,365.60
-89.81(-6.17%)

PLBY Group, Inc. (PLBY)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

36.55-0.53 (-1.43%)

At close: 1:00PM EST

36.99 +0.44 (+1.20%)
After hours: 04:45PM EST

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Nov 2021	34.53	36.95	34.50	36.55	36.55	566,400
24 Nov 2021	34.75	38.12	34.01	37.08	37.08	1,251,700
23 Nov 2021	37.38	38.61	33.75	34.95	34.95	1,994,000
22 Nov 2021	40.10	40.13	35.60	35.71	35.71	1,814,600
19 Nov 2021	36.15	41.25	35.66	40.37	40.37	1,441,800
18 Nov 2021	39.74	43.25	36.56	37.09	37.09	3,274,600
17 Nov 2021	39.68	39.79	37.29	37.80	37.80	2,004,800
16 Nov 2021	34.65	42.00	34.22	40.83	40.83	6,719,800
15 Nov 2021	32.77	32.84	30.18	31.03	31.03	1,123,200
12 Nov 2021	31.76	32.91	31.54	32.72	32.72	567,400
11 Nov 2021	31.49	32.55	30.83	31.59	31.59	489,300
10 Nov 2021	31.50	32.75	30.51	31.08	31.08	537,300
09 Nov 2021	32.47	32.87	31.82	32.38	32.38	453,500
08 Nov 2021	33.00	33.09	31.32	32.56	32.56	749,500
05 Nov 2021	30.80	32.73	30.80	32.45	32.45	634,800
04 Nov 2021	32.16	32.41	30.36	30.57	30.57	743,300
03 Nov 2021	31.12	32.28	30.08	31.80	31.80	1,183,300
02 Nov 2021	30.30	30.91	28.68	30.85	30.85	715,400
01 Nov 2021	28.25	30.27	28.25	30.14	30.14	1,237,100
29 Oct 2021	27.75	28.45	27.43	28.08	28.08	518,100
28 Oct 2021	26.80	27.93	26.74	27.73	27.73	419,300
27 Oct 2021	26.52	26.90	25.21	26.52	26.52	785,600
26 Oct 2021	27.43	28.25	26.13	26.30	26.30	719,600
25 Oct 2021	27.82	28.81	27.32	27.42	27.42	610,000
22 Oct 2021	29.94	29.94	26.91	27.60	27.60	845,700
21 Oct 2021	28.96	30.25	28.81	29.29	29.29	1,150,500
20 Oct 2021	28.23	29.79	26.82	29.03	29.03	2,298,200
19 Oct 2021	24.99	28.19	24.77	27.73	27.73	2,670,500
18 Oct 2021	22.93	24.84	22.44	24.66	24.66	1,100,800
15 Oct 2021	23.92	23.92	22.59	22.70	22.70	469,300
14 Oct 2021	24.50	24.95	23.37	23.56	23.56	851,400
13 Oct 2021	23.72	24.23	23.05	23.99	23.99	1,086,900
12 Oct 2021	23.04	23.59	22.85	23.56	23.56	449,600
11 Oct 2021	23.31	24.00	22.91	22.96	22.96	388,900
08 Oct 2021	23.45	23.60	22.96	23.10	23.10	285,000
07 Oct 2021	23.42	24.15	23.26	23.46	23.46	566,200
06 Oct 2021	22.80	23.20	22.35	22.78	22.78	662,000
05 Oct 2021	23.43	24.18	23.00	23.25	23.25	818,700
04 Oct 2021	24.71	24.71	22.20	22.70	22.70	1,564,400
01 Oct 2021	24.35	24.99	23.50	24.85	24.85	711,000
30 Sep 2021	24.53	24.61	23.30	23.57	23.57	348,900
29 Sep 2021	25.12	25.30	23.74	24.14	24.14	694,600
28 Sep 2021	25.79	26.09	24.48	24.89	24.89	682,400
27 Sep 2021	26.00	26.88	25.86	26.30	26.30	682,100
24 Sep 2021	25.66	26.13	25.02	25.62	25.62	673,200
23 Sep 2021	24.06	25.98	24.06	25.90	25.90	1,224,300
22 Sep 2021	22.03	24.19	22.00	23.88	23.88	831,900
21 Sep 2021	22.19	22.33	21.40	21.68	21.68	425,700
20 Sep 2021	21.97	22.37	21.15	21.80	21.80	997,600
17 Sep 2021	22.98	23.50	22.71	22.94	22.94	1,909,800
16 Sep 2021	22.93	23.16	22.23	22.88	22.88	458,100
15 Sep 2021	22.76	23.14	22.36	22.89	22.89	453,600
14 Sep 2021	24.15	24.44	22.35	22.73	22.73	533,500
13 Sep 2021	24.35	24.57	23.50	23.96	23.96	562,700
10 Sep 2021	25.33	25.34	24.12	24.15	24.15	339,500
09 Sep 2021	24.76	26.13	24.60	24.91	24.91	668,500
08 Sep 2021	25.14	25.64	24.43	24.60	24.60	750,600
07 Sep 2021	27.26	27.73	25.20	25.32	25.32	1,208,900
03 Sep 2021	26.60	27.40	25.93	27.17	27.17	727,400
02 Sep 2021	26.52	27.19	25.45	26.45	26.45	1,106,900
01 Sep 2021	24.70	27.57	24.48	26.34	26.34	1,601,500
31 Aug 2021	24.50	25.38	23.84	24.85	24.85	633,500
30 Aug 2021	25.98	25.98	23.94	24.38	24.38	838,500
27 Aug 2021	24.60	26.07	24.13	25.54	25.54	992,500
26 Aug 2021	24.26	25.39	23.80	24.35	24.35	1,071,900
25 Aug 2021	23.16	25.42	22.60	24.41	24.41	1,957,800
24 Aug 2021	22.96	23.35	22.06	23.16	23.16	774,900
23 Aug 2021	21.62	23.33	21.49	22.75	22.75	1,099,700
20 Aug 2021	20.48	21.40	20.27	21.25	21.25	909,100
19 Aug 2021	20.77	21.83	20.08	20.62	20.62	1,241,600
18 Aug 2021	22.50	22.67	21.07	21.13	21.13	1,677,100
17 Aug 2021	23.52	23.54	22.18	22.47	22.47	1,006,900
16 Aug 2021	23.26	24.15	22.55	23.56	23.56	1,113,900
13 Aug 2021	25.32	25.39	23.34	23.98	23.98	1,206,900
12 Aug 2021	25.50	26.29	24.43	25.31	25.31	1,226,600
11 Aug 2021	28.69	29.76	25.15	25.38	25.38	2,301,400
10 Aug 2021	28.02	30.00	27.16	29.49	29.49	1,261,800
09 Aug 2021	26.92	29.28	26.34	27.92	27.92	1,201,000
06 Aug 2021	26.61	27.45	25.50	26.57	26.57	689,900
05 Aug 2021	26.03	27.37	25.12	26.48	26.48	1,388,000
04 Aug 2021	28.05	28.47	25.86	26.06	26.06	963,700
03 Aug 2021	28.83	29.04	27.07	28.34	28.34	537,600
02 Aug 2021	28.47	29.65	28.08	28.86	28.86	322,600
30 Jul 2021	27.89	29.08	27.68	28.18	28.18	331,800
29 Jul 2021	28.64	29.65	28.16	28.37	28.37	389,200
28 Jul 2021	27.72	28.75	27.64	28.32	28.32	404,800
27 Jul 2021	29.90	30.17	26.90	27.72	27.72	885,400
26 Jul 2021	28.06	30.18	27.95	30.11	30.11	806,300
23 Jul 2021	27.63	28.85	27.00	28.24	28.24	805,100
22 Jul 2021	29.30	29.38	26.86	27.41	27.41	1,436,500
21 Jul 2021	29.61	30.84	29.10	29.38	29.38	428,500
20 Jul 2021	28.35	30.25	27.60	29.89	29.89	950,800
19 Jul 2021	28.05	29.06	27.55	28.37	28.37	1,211,700
16 Jul 2021	30.21	30.90	29.05	29.30	29.30	882,100
15 Jul 2021	30.18	32.00	29.05	29.81	29.81	1,101,200
14 Jul 2021	34.59	34.75	30.50	30.82	30.82	1,687,500
13 Jul 2021	36.33	36.42	34.17	34.49	34.49	594,300
12 Jul 2021	35.01	35.79	34.28	35.50	35.50	462,000
09 Jul 2021	35.08	35.33	34.25	35.18	35.18	514,600
08 Jul 2021	34.05	35.50	33.65	34.73	34.73	603,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,166.27-55.25(-1.72%)

S&P 5004,594.62-106.84(-2.27%)

Dow34,899.34-905.06(-2.53%)

Nasdaq15,491.66-353.54(-2.23%)

BTC-USD54,914.00+402.58(+0.74%)

CMC Crypto 2001,365.60-89.81(-6.17%)

PLBY Group, Inc. (PLBY)

Straits Times Index
3,166.27
-55.25(-1.72%)

S&P 500
4,594.62
-106.84(-2.27%)

Dow
34,899.34
-905.06(-2.53%)

Nasdaq
15,491.66
-353.54(-2.23%)

BTC-USD
54,914.00
+402.58(+0.74%)

CMC Crypto 200
1,365.60
-89.81(-6.17%)