Singapore markets open in 4 hours 14 minutes

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
DateOpenHighLowClose*Adj. close**Volume
26 Nov 202134.5336.9534.5036.5536.55566,400
24 Nov 202134.7538.1234.0137.0837.081,251,700
23 Nov 202137.3838.6133.7534.9534.951,994,000
22 Nov 202140.1040.1335.6035.7135.711,814,600
19 Nov 202136.1541.2535.6640.3740.371,441,800
18 Nov 202139.7443.2536.5637.0937.093,274,600
17 Nov 202139.6839.7937.2937.8037.802,004,800
16 Nov 202134.6542.0034.2240.8340.836,719,800
15 Nov 202132.7732.8430.1831.0331.031,123,200
12 Nov 202131.7632.9131.5432.7232.72567,400
11 Nov 202131.4932.5530.8331.5931.59489,300
10 Nov 202131.5032.7530.5131.0831.08537,300
09 Nov 202132.4732.8731.8232.3832.38453,500
08 Nov 202133.0033.0931.3232.5632.56749,500
05 Nov 202130.8032.7330.8032.4532.45634,800
04 Nov 202132.1632.4130.3630.5730.57743,300
03 Nov 202131.1232.2830.0831.8031.801,183,300
02 Nov 202130.3030.9128.6830.8530.85715,400
01 Nov 202128.2530.2728.2530.1430.141,237,100
29 Oct 202127.7528.4527.4328.0828.08518,100
28 Oct 202126.8027.9326.7427.7327.73419,300
27 Oct 202126.5226.9025.2126.5226.52785,600
26 Oct 202127.4328.2526.1326.3026.30719,600
25 Oct 202127.8228.8127.3227.4227.42610,000
22 Oct 202129.9429.9426.9127.6027.60845,700
21 Oct 202128.9630.2528.8129.2929.291,150,500
20 Oct 202128.2329.7926.8229.0329.032,298,200
19 Oct 202124.9928.1924.7727.7327.732,670,500
18 Oct 202122.9324.8422.4424.6624.661,100,800
15 Oct 202123.9223.9222.5922.7022.70469,300
14 Oct 202124.5024.9523.3723.5623.56851,400
13 Oct 202123.7224.2323.0523.9923.991,086,900
12 Oct 202123.0423.5922.8523.5623.56449,600
11 Oct 202123.3124.0022.9122.9622.96388,900
08 Oct 202123.4523.6022.9623.1023.10285,000
07 Oct 202123.4224.1523.2623.4623.46566,200
06 Oct 202122.8023.2022.3522.7822.78662,000
05 Oct 202123.4324.1823.0023.2523.25818,700
04 Oct 202124.7124.7122.2022.7022.701,564,400
01 Oct 202124.3524.9923.5024.8524.85711,000
30 Sep 202124.5324.6123.3023.5723.57348,900
29 Sep 202125.1225.3023.7424.1424.14694,600
28 Sep 202125.7926.0924.4824.8924.89682,400
27 Sep 202126.0026.8825.8626.3026.30682,100
24 Sep 202125.6626.1325.0225.6225.62673,200
23 Sep 202124.0625.9824.0625.9025.901,224,300
22 Sep 202122.0324.1922.0023.8823.88831,900
21 Sep 202122.1922.3321.4021.6821.68425,700
20 Sep 202121.9722.3721.1521.8021.80997,600
17 Sep 202122.9823.5022.7122.9422.941,909,800
16 Sep 202122.9323.1622.2322.8822.88458,100
15 Sep 202122.7623.1422.3622.8922.89453,600
14 Sep 202124.1524.4422.3522.7322.73533,500
13 Sep 202124.3524.5723.5023.9623.96562,700
10 Sep 202125.3325.3424.1224.1524.15339,500
09 Sep 202124.7626.1324.6024.9124.91668,500
08 Sep 202125.1425.6424.4324.6024.60750,600
07 Sep 202127.2627.7325.2025.3225.321,208,900
03 Sep 202126.6027.4025.9327.1727.17727,400
02 Sep 202126.5227.1925.4526.4526.451,106,900
01 Sep 202124.7027.5724.4826.3426.341,601,500
31 Aug 202124.5025.3823.8424.8524.85633,500
30 Aug 202125.9825.9823.9424.3824.38838,500
27 Aug 202124.6026.0724.1325.5425.54992,500
26 Aug 202124.2625.3923.8024.3524.351,071,900
25 Aug 202123.1625.4222.6024.4124.411,957,800
24 Aug 202122.9623.3522.0623.1623.16774,900
23 Aug 202121.6223.3321.4922.7522.751,099,700
20 Aug 202120.4821.4020.2721.2521.25909,100
19 Aug 202120.7721.8320.0820.6220.621,241,600
18 Aug 202122.5022.6721.0721.1321.131,677,100
17 Aug 202123.5223.5422.1822.4722.471,006,900
16 Aug 202123.2624.1522.5523.5623.561,113,900
13 Aug 202125.3225.3923.3423.9823.981,206,900
12 Aug 202125.5026.2924.4325.3125.311,226,600
11 Aug 202128.6929.7625.1525.3825.382,301,400
10 Aug 202128.0230.0027.1629.4929.491,261,800
09 Aug 202126.9229.2826.3427.9227.921,201,000
06 Aug 202126.6127.4525.5026.5726.57689,900
05 Aug 202126.0327.3725.1226.4826.481,388,000
04 Aug 202128.0528.4725.8626.0626.06963,700
03 Aug 202128.8329.0427.0728.3428.34537,600
02 Aug 202128.4729.6528.0828.8628.86322,600
30 Jul 202127.8929.0827.6828.1828.18331,800
29 Jul 202128.6429.6528.1628.3728.37389,200
28 Jul 202127.7228.7527.6428.3228.32404,800
27 Jul 202129.9030.1726.9027.7227.72885,400
26 Jul 202128.0630.1827.9530.1130.11806,300
23 Jul 202127.6328.8527.0028.2428.24805,100
22 Jul 202129.3029.3826.8627.4127.411,436,500
21 Jul 202129.6130.8429.1029.3829.38428,500
20 Jul 202128.3530.2527.6029.8929.89950,800
19 Jul 202128.0529.0627.5528.3728.371,211,700
16 Jul 202130.2130.9029.0529.3029.30882,100
15 Jul 202130.1832.0029.0529.8129.811,101,200
14 Jul 202134.5934.7530.5030.8230.821,687,500
13 Jul 202136.3336.4234.1734.4934.49594,300
12 Jul 202135.0135.7934.2835.5035.50462,000
09 Jul 202135.0835.3334.2535.1835.18514,600
08 Jul 202134.0535.5033.6534.7334.73603,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...