Mail

PLBY - PLBY Group, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
31 May 2023	1.5600	1.5600	1.4400	1.4550	1.4550	920,600
30 May 2023	1.5900	1.6500	1.5300	1.5600	1.5600	1,436,400
26 May 2023	1.6000	1.6800	1.5750	1.6000	1.6000	1,047,400
25 May 2023	1.6700	1.7050	1.5500	1.5800	1.5800	1,522,000
24 May 2023	1.6600	1.7400	1.6400	1.6700	1.6700	772,400
23 May 2023	1.7200	1.7800	1.6600	1.6700	1.6700	718,100
22 May 2023	1.6400	1.7400	1.6000	1.7300	1.7300	709,400
19 May 2023	1.7000	1.7000	1.6100	1.6600	1.6600	506,300
18 May 2023	1.6300	1.6900	1.5500	1.6600	1.6600	551,800
17 May 2023	1.6000	1.6600	1.5500	1.6400	1.6400	806,100
16 May 2023	1.6700	1.7100	1.6000	1.6100	1.6100	611,300
15 May 2023	1.5500	1.7300	1.5100	1.6900	1.6900	1,531,500
12 May 2023	1.6000	1.6200	1.5500	1.5600	1.5600	1,118,500
11 May 2023	1.7000	1.7900	1.5700	1.5900	1.5900	3,180,300
10 May 2023	1.8600	1.9300	1.7900	1.8600	1.8600	1,008,100
09 May 2023	1.8100	1.8600	1.7800	1.8100	1.8100	367,400
08 May 2023	1.9300	1.9500	1.8100	1.8300	1.8300	670,500
05 May 2023	1.8700	1.9500	1.8600	1.9300	1.9300	1,165,000
04 May 2023	1.7700	1.8200	1.7000	1.8200	1.8200	937,900
03 May 2023	1.7800	1.8500	1.7510	1.8000	1.8000	1,089,200
02 May 2023	1.7500	1.7950	1.6500	1.7800	1.7800	1,127,200
01 May 2023	1.6900	1.7600	1.6510	1.7600	1.7600	983,700
28 Apr 2023	1.6100	1.7050	1.6000	1.6700	1.6700	1,097,800
27 Apr 2023	1.5800	1.6400	1.5500	1.6400	1.6400	936,100
26 Apr 2023	1.6400	1.6450	1.5600	1.5700	1.5700	966,100
25 Apr 2023	1.6800	1.6850	1.6300	1.6350	1.6350	482,700
24 Apr 2023	1.7100	1.7250	1.6550	1.7000	1.7000	583,500
21 Apr 2023	1.6600	1.7200	1.6300	1.6900	1.6900	518,400
20 Apr 2023	1.6500	1.7000	1.6400	1.6700	1.6700	591,400
19 Apr 2023	1.6400	1.7000	1.5900	1.6700	1.6700	712,100
18 Apr 2023	1.7000	1.7290	1.6400	1.6500	1.6500	453,000
17 Apr 2023	1.7200	1.7200	1.6400	1.7000	1.7000	588,300
14 Apr 2023	1.7400	1.7800	1.6700	1.6900	1.6900	522,400
13 Apr 2023	1.6600	1.8000	1.6100	1.7600	1.7600	1,037,600
12 Apr 2023	1.7000	1.7420	1.6100	1.6800	1.6800	610,300
11 Apr 2023	1.6200	1.7100	1.6100	1.7000	1.7000	899,100
10 Apr 2023	1.6400	1.6650	1.6000	1.6100	1.6100	1,176,400
06 Apr 2023	1.7500	1.7500	1.6400	1.6400	1.6400	1,107,500
05 Apr 2023	1.9000	1.9200	1.7200	1.7300	1.7300	1,487,300
04 Apr 2023	1.9500	1.9700	1.8600	1.8900	1.8900	771,500
03 Apr 2023	1.9800	2.0300	1.9100	1.9600	1.9600	637,100
31 Mar 2023	1.9400	2.0100	1.9100	1.9800	1.9800	562,400
30 Mar 2023	1.9600	2.0000	1.9200	1.9200	1.9200	474,500
29 Mar 2023	1.9600	1.9700	1.8600	1.9400	1.9400	743,800
28 Mar 2023	1.9800	2.0000	1.9300	1.9300	1.9300	393,900
27 Mar 2023	2.1000	2.1000	1.8900	1.9550	1.9550	1,338,900
24 Mar 2023	2.0300	2.1300	1.9900	2.1000	2.1000	1,675,400
23 Mar 2023	2.0500	2.1800	1.9600	2.0300	2.0300	2,112,000
22 Mar 2023	1.9900	2.0360	1.9500	1.9500	1.9500	1,090,100
21 Mar 2023	1.9000	2.0500	1.8600	2.0200	2.0200	1,371,800
20 Mar 2023	1.7200	1.8650	1.6900	1.8500	1.8500	1,519,100
17 Mar 2023	1.7000	1.8600	1.6300	1.7450	1.7450	3,392,000
16 Mar 2023	2.0000	2.0400	1.9500	1.9600	1.9600	690,300
15 Mar 2023	2.0300	2.0700	1.8400	2.0100	2.0100	2,181,800
14 Mar 2023	2.1400	2.1700	2.0400	2.0600	2.0600	967,900
13 Mar 2023	1.9600	2.1300	1.9300	2.0900	2.0900	1,206,600
10 Mar 2023	1.9900	2.0650	1.9100	1.9900	1.9900	1,090,700
09 Mar 2023	2.0200	2.0650	1.9800	1.9900	1.9900	852,400
08 Mar 2023	2.0400	2.0800	1.9900	2.0400	2.0400	1,067,100
07 Mar 2023	2.0000	2.1000	1.9900	2.0200	2.0200	675,900
06 Mar 2023	2.0900	2.1190	2.0000	2.0100	2.0100	582,900
03 Mar 2023	2.0800	2.1350	2.0500	2.1000	2.1000	612,300
02 Mar 2023	1.9600	2.1100	1.9600	2.0600	2.0600	1,041,100
01 Mar 2023	2.1300	2.1300	1.9800	2.0300	2.0300	1,129,100
28 Feb 2023	2.1100	2.1600	2.0900	2.1300	2.1300	921,000
27 Feb 2023	2.1200	2.1600	2.0830	2.1100	2.1100	683,700
24 Feb 2023	2.0900	2.1270	1.9800	2.1000	2.1000	2,347,900
23 Feb 2023	2.1900	2.2000	2.0900	2.1400	2.1400	1,200,500
22 Feb 2023	2.1900	2.3000	2.1300	2.1800	2.1800	1,730,500
21 Feb 2023	2.3900	2.4100	2.1800	2.2100	2.2100	1,781,000
17 Feb 2023	2.4300	2.4500	2.3100	2.3500	2.3500	1,520,200
16 Feb 2023	2.5500	2.5700	2.4200	2.4400	2.4400	1,819,300
15 Feb 2023	2.5500	2.6100	2.5350	2.5700	2.5700	1,401,300
14 Feb 2023	2.5900	2.6200	2.4500	2.5800	2.5800	1,450,100
13 Feb 2023	2.5600	2.6900	2.4500	2.6000	2.6000	1,954,200
10 Feb 2023	2.7000	2.7300	2.4500	2.5200	2.5200	3,238,200
09 Feb 2023	2.9000	2.9100	2.6500	2.6700	2.6700	1,625,300
08 Feb 2023	2.9000	3.0400	2.8200	2.8200	2.8200	1,160,000
07 Feb 2023	2.9600	2.9900	2.8400	2.9200	2.9200	978,600
06 Feb 2023	3.1200	3.1200	2.8800	2.9800	2.9800	2,222,400
03 Feb 2023	3.3000	3.5750	3.1950	3.2100	3.2100	1,990,200
02 Feb 2023	3.0600	3.5550	2.9900	3.5000	3.5000	4,348,000
01 Feb 2023	2.9100	3.1400	2.8550	3.0100	3.0100	1,195,000
31 Jan 2023	2.9600	2.9800	2.8300	2.9200	2.9200	888,100
30 Jan 2023	3.2100	3.2150	2.9100	2.9200	2.9200	1,019,900
27 Jan 2023	3.2200	3.3350	3.1500	3.2600	3.2600	1,179,500
26 Jan 2023	3.1800	3.3350	3.1400	3.2500	3.2500	931,900
25 Jan 2023	2.9400	3.2600	2.8700	3.2600	3.2600	1,494,000
24 Jan 2023	2.9900	3.0600	2.9000	3.0300	3.0300	1,308,900
23 Jan 2023	3.7000	3.7700	2.7700	3.0350	3.0350	4,239,100
20 Jan 2023	3.5000	3.8000	3.3900	3.6900	3.6900	2,117,700
19 Jan 2023	3.2800	3.5200	3.1900	3.4900	3.4900	1,752,900
18 Jan 2023	3.1000	3.4700	3.1000	3.3400	3.3400	2,594,600
17 Jan 2023	3.0000	3.1200	2.7700	3.0500	3.0500	2,473,400
13 Jan 2023	2.7100	2.8600	2.6200	2.7800	2.7800	1,708,700
12 Jan 2023	2.5500	2.8000	2.4900	2.7600	2.7600	1,441,700
11 Jan 2023	2.5000	2.7000	2.4600	2.5400	2.5400	1,088,500
10 Jan 2023	2.6000	2.6700	2.4700	2.5000	2.5000	1,147,200
09 Jan 2023	2.7300	2.7600	2.5600	2.5800	2.5800	1,120,100
06 Jan 2023	2.8000	2.8000	2.5800	2.7000	2.7000	815,900
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...