Singapore markets closed

PLBY Group, Inc. (PLBY)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
0.6420-0.0531 (-7.64%)
At close: 04:00PM EST
0.6345 -0.01 (-1.17%)
Pre-market: 04:03AM EST
Time period:
06 Dec 2022 - 06 Dec 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20230.73200.74000.62000.64200.6420394,400
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
23 Oct 20230.65900.65900.58400.60500.6050609,800
20 Oct 20230.65000.65900.60000.60500.6050348,600
19 Oct 20230.60900.65000.58800.59700.5970496,900
18 Oct 20230.68000.68000.60000.60000.6000361,600
17 Oct 20230.61000.69900.60200.64100.6410597,800
16 Oct 20230.61000.61600.59000.60100.6010677,000
13 Oct 20230.61200.62500.59100.60000.6000577,600
12 Oct 20230.65000.67000.61400.62000.6200479,800
11 Oct 20230.68200.71600.64600.65000.6500775,900
10 Oct 20230.66600.71500.66300.70100.7010600,100
09 Oct 20230.64000.67000.61800.66000.66001,108,600
06 Oct 20230.63100.65000.62100.65000.6500837,900
05 Oct 20230.71800.72000.59100.65000.65001,124,900
04 Oct 20230.71100.75000.66000.69800.69801,039,800
03 Oct 20230.77000.79000.70000.72800.72801,123,100
02 Oct 20230.80000.82500.77300.77500.7750310,800
29 Sept 20230.85000.85000.76400.80100.8010544,700
28 Sept 20230.83000.83400.75000.80300.8030757,300
27 Sept 20230.86100.89500.79500.81700.8170687,200
26 Sept 20230.87000.91000.83200.85000.8500437,500
25 Sept 20230.87300.92700.86000.88000.8800570,200
22 Sept 20231.02001.03000.84000.86700.86702,149,500
21 Sept 20231.04001.05001.01001.02001.0200293,700
20 Sept 20231.04001.11001.04001.04001.0400324,700
19 Sept 20231.03001.07001.01001.05001.0500383,500
18 Sept 20231.07001.08001.02001.02501.0250415,100
15 Sept 20231.07001.10001.06001.07001.0700370,100
14 Sept 20231.05001.09001.04501.05001.0500278,800
13 Sept 20231.08001.08001.04001.04001.0400352,700
12 Sept 20231.08001.10001.05001.05001.0500296,600
11 Sept 20231.08001.10001.04001.09001.0900318,500
08 Sept 20231.15001.15001.04001.07001.07001,494,600
07 Sept 20231.24001.24001.12001.14001.14001,305,500
06 Sept 20231.29001.29001.22001.24001.2400688,600
05 Sept 20231.31001.32501.28001.28001.2800430,800
01 Sept 20231.32001.34901.29001.31001.3100422,900
31 Aug 20231.32001.37001.29001.30001.3000343,200
30 Aug 20231.29001.32001.28201.31001.3100347,700
29 Aug 20231.31001.33001.28001.30001.3000373,000
28 Aug 20231.33001.35501.26001.28001.2800509,000
25 Aug 20231.31001.36001.28501.33001.3300736,000
24 Aug 20231.40001.40001.28001.30001.30001,233,000
23 Aug 20231.41001.41001.37501.39001.3900294,400
22 Aug 20231.41001.44501.36001.41001.4100560,100
21 Aug 20231.43001.43001.35001.41001.4100621,400
18 Aug 20231.36001.40001.34001.36001.3600319,400
17 Aug 20231.39001.40501.34001.37001.3700669,900
16 Aug 20231.44001.45001.39501.42001.4200346,100
15 Aug 20231.47001.49001.38001.43001.43001,499,700
14 Aug 20231.55001.56001.48501.50001.5000692,600
11 Aug 20231.55001.58001.50101.57001.5700465,100
10 Aug 20231.60001.65001.48001.56501.56502,112,800
09 Aug 20231.72001.72001.62001.66001.66001,098,900
08 Aug 20231.80001.80001.68001.71001.7100714,800
07 Aug 20231.84001.84001.73001.79001.7900491,500
04 Aug 20231.77001.87001.77001.81001.8100645,600
03 Aug 20231.81001.82001.76001.76001.7600430,100
02 Aug 20231.89001.94001.76501.80001.8000867,400
01 Aug 20231.91001.93001.83001.89001.8900854,900
31 Jul 20231.85001.99001.84401.93001.9300892,100
28 Jul 20231.75001.90001.75001.85001.8500661,100
27 Jul 20232.01002.01001.75001.76001.76001,905,400
26 Jul 20231.80002.00001.79001.99001.99003,690,300
25 Jul 20231.82001.89001.77001.80001.8000691,900
24 Jul 20231.75001.80001.71001.80001.8000490,300
21 Jul 20231.73001.73001.66101.71001.7100331,900
20 Jul 20231.72001.72001.69001.70001.7000316,600
19 Jul 20231.67001.82001.67001.73501.7350890,600
18 Jul 20231.67001.72001.63501.65001.6500403,000
17 Jul 20231.70001.70001.62501.67001.6700483,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...