Singapore markets closed
Straits Times Index
3,245.97 +9.89 (+0.31%) Nikkei
27,901.01 +326.58 (+1.18%) Hang Seng
19,900.87 +450.64 (+2.32%) FTSE 100
7,478.98 +6.81 (+0.09%) BTC-USD
17,244.60 +401.17 (+2.38%) CMC Crypto 200
406.78 +12.09 (+3.06%)
PLBY Group, Inc. (PLBY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Time period:
09 Dec 2021 - 09 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 Dec 2022 | 3.8100 | 3.9900 | 3.8050 | 3.8500 | 3.8500 | 1,927,300 |
| 07 Dec 2022 | 3.9500 | 4.0600 | 3.7700 | 3.8500 | 3.8500 | 2,114,400 |
| 06 Dec 2022 | 4.1300 | 4.3150 | 3.9400 | 4.3000 | 4.3000 | 1,031,600 |
| 05 Dec 2022 | 4.2300 | 4.4280 | 4.0310 | 4.1200 | 4.1200 | 1,364,900 |
| 02 Dec 2022 | 3.6600 | 4.2900 | 3.5600 | 4.2600 | 4.2600 | 1,248,100 |
| 01 Dec 2022 | 3.6600 | 3.8300 | 3.5900 | 3.7100 | 3.7100 | 632,100 |
| 30 Nov 2022 | 3.5000 | 3.6650 | 3.4000 | 3.6200 | 3.6200 | 952,800 |
| 29 Nov 2022 | 3.5300 | 3.5900 | 3.3800 | 3.4900 | 3.4900 | 384,600 |
| 28 Nov 2022 | 3.6200 | 3.6600 | 3.4100 | 3.5000 | 3.5000 | 503,600 |
| 25 Nov 2022 | 3.5900 | 3.7500 | 3.5500 | 3.6900 | 3.6900 | 176,300 |
| 23 Nov 2022 | 3.7400 | 3.8050 | 3.3700 | 3.6300 | 3.6300 | 825,900 |
| 22 Nov 2022 | 3.6700 | 3.7750 | 3.4700 | 3.7500 | 3.7500 | 424,100 |
| 21 Nov 2022 | 3.4700 | 3.6700 | 3.4100 | 3.6600 | 3.6600 | 669,400 |
| 18 Nov 2022 | 3.7500 | 3.8300 | 3.4400 | 3.4800 | 3.4800 | 641,700 |
| 17 Nov 2022 | 3.6900 | 3.8650 | 3.5800 | 3.8400 | 3.8400 | 526,200 |
| 16 Nov 2022 | 4.0300 | 4.0300 | 3.6500 | 3.7300 | 3.7300 | 600,300 |
| 15 Nov 2022 | 3.9100 | 4.1650 | 3.8800 | 4.0900 | 4.0900 | 847,300 |
| 14 Nov 2022 | 3.8600 | 4.0100 | 3.7610 | 3.8400 | 3.8400 | 725,000 |
| 11 Nov 2022 | 3.5000 | 4.0450 | 3.4890 | 3.8800 | 3.8800 | 1,909,800 |
| 10 Nov 2022 | 3.1000 | 3.6100 | 2.9900 | 3.5200 | 3.5200 | 2,353,400 |
| 09 Nov 2022 | 3.2300 | 3.2900 | 3.1000 | 3.1200 | 3.1200 | 1,511,300 |
| 08 Nov 2022 | 3.4900 | 3.5200 | 3.1600 | 3.2400 | 3.2400 | 1,354,000 |
| 07 Nov 2022 | 3.6000 | 3.6350 | 3.4900 | 3.5000 | 3.5000 | 554,500 |
| 04 Nov 2022 | 3.6000 | 3.6250 | 3.4900 | 3.6000 | 3.6000 | 320,200 |
| 03 Nov 2022 | 3.4900 | 3.6200 | 3.4360 | 3.5200 | 3.5200 | 367,900 |
| 02 Nov 2022 | 3.6400 | 3.7300 | 3.5000 | 3.5000 | 3.5000 | 334,100 |
| 01 Nov 2022 | 3.6800 | 3.8160 | 3.6100 | 3.6300 | 3.6300 | 520,700 |
| 31 Oct 2022 | 3.4600 | 3.7300 | 3.4500 | 3.6200 | 3.6200 | 420,500 |
| 28 Oct 2022 | 3.4400 | 3.4740 | 3.3500 | 3.4600 | 3.4600 | 523,700 |
| 27 Oct 2022 | 3.6100 | 3.7380 | 3.4200 | 3.4300 | 3.4300 | 485,900 |
| 26 Oct 2022 | 3.4500 | 3.6300 | 3.4200 | 3.6000 | 3.6000 | 586,200 |
| 25 Oct 2022 | 3.3100 | 3.5450 | 3.3100 | 3.4800 | 3.4800 | 966,900 |
| 24 Oct 2022 | 3.3600 | 3.3970 | 3.2700 | 3.3400 | 3.3400 | 532,400 |
| 21 Oct 2022 | 3.4500 | 3.4500 | 3.2400 | 3.3600 | 3.3600 | 945,600 |
| 20 Oct 2022 | 3.3100 | 3.5200 | 3.2800 | 3.4300 | 3.4300 | 652,200 |
| 19 Oct 2022 | 3.4800 | 3.4850 | 3.2400 | 3.3000 | 3.3000 | 969,200 |
| 18 Oct 2022 | 3.6700 | 3.6700 | 3.4800 | 3.4900 | 3.4900 | 518,100 |
| 17 Oct 2022 | 3.6000 | 3.7150 | 3.4900 | 3.5600 | 3.5600 | 737,200 |
| 14 Oct 2022 | 3.7700 | 3.8100 | 3.5300 | 3.5500 | 3.5500 | 569,600 |
| 13 Oct 2022 | 3.7750 | 3.8400 | 3.6700 | 3.7500 | 3.7500 | 874,400 |
| 12 Oct 2022 | 3.8900 | 3.9600 | 3.8400 | 3.8800 | 3.8800 | 450,700 |
| 11 Oct 2022 | 3.8100 | 3.9800 | 3.7050 | 3.8600 | 3.8600 | 443,900 |
| 10 Oct 2022 | 3.7900 | 3.8400 | 3.7000 | 3.8400 | 3.8400 | 494,800 |
| 07 Oct 2022 | 3.8400 | 3.8500 | 3.7070 | 3.7900 | 3.7900 | 752,300 |
| 06 Oct 2022 | 3.9400 | 4.0510 | 3.8600 | 3.9000 | 3.9000 | 463,800 |
| 05 Oct 2022 | 3.9700 | 4.0000 | 3.8200 | 3.9800 | 3.9800 | 438,200 |
| 04 Oct 2022 | 4.1000 | 4.1900 | 3.8700 | 4.0400 | 4.0400 | 1,117,700 |
| 03 Oct 2022 | 4.0400 | 4.0800 | 3.8800 | 4.0200 | 4.0200 | 566,300 |
| 30 Sept 2022 | 3.8100 | 4.1400 | 3.7980 | 4.0300 | 4.0300 | 1,072,400 |
| 29 Sept 2022 | 3.9100 | 3.9600 | 3.6750 | 3.8500 | 3.8500 | 1,523,500 |
| 28 Sept 2022 | 4.0000 | 4.0700 | 3.9600 | 4.0200 | 4.0200 | 657,100 |
| 27 Sept 2022 | 3.9900 | 4.1100 | 3.8500 | 4.0100 | 4.0100 | 895,900 |
| 26 Sept 2022 | 4.0000 | 4.2500 | 3.8700 | 3.9000 | 3.9000 | 1,149,000 |
| 23 Sept 2022 | 4.0500 | 4.1200 | 3.9700 | 4.0200 | 4.0200 | 863,600 |
| 22 Sept 2022 | 4.1200 | 4.1570 | 3.9300 | 4.1300 | 4.1300 | 1,360,800 |
| 21 Sept 2022 | 4.1400 | 4.3800 | 4.0700 | 4.1200 | 4.1200 | 1,330,100 |
| 20 Sept 2022 | 4.0400 | 4.2300 | 3.9900 | 4.0900 | 4.0900 | 1,292,400 |
| 19 Sept 2022 | 4.0000 | 4.2800 | 3.9800 | 4.1100 | 4.1100 | 809,200 |
| 16 Sept 2022 | 4.1300 | 4.2200 | 4.0400 | 4.0600 | 4.0600 | 1,501,800 |
| 15 Sept 2022 | 4.2300 | 4.4000 | 4.1600 | 4.2100 | 4.2100 | 888,100 |
| 14 Sept 2022 | 4.4000 | 4.4000 | 4.1750 | 4.2500 | 4.2500 | 760,300 |
| 13 Sept 2022 | 4.3700 | 4.4300 | 4.2600 | 4.3900 | 4.3900 | 744,700 |
| 12 Sept 2022 | 4.5300 | 4.6700 | 4.4600 | 4.5200 | 4.5200 | 869,700 |
| 09 Sept 2022 | 4.3400 | 4.6900 | 4.3300 | 4.5500 | 4.5500 | 1,431,300 |
| 08 Sept 2022 | 4.1600 | 4.3300 | 4.0300 | 4.2900 | 4.2900 | 743,800 |
| 07 Sept 2022 | 4.0200 | 4.2200 | 3.9050 | 4.2100 | 4.2100 | 1,341,900 |
| 06 Sept 2022 | 4.2600 | 4.2620 | 4.0100 | 4.0200 | 4.0200 | 2,049,700 |
| 02 Sept 2022 | 4.4700 | 4.4700 | 4.2600 | 4.3100 | 4.3100 | 905,600 |
| 01 Sept 2022 | 4.4900 | 4.4930 | 4.2600 | 4.4000 | 4.4000 | 1,069,200 |
| 31 Aug 2022 | 4.6700 | 4.7410 | 4.4800 | 4.5000 | 4.5000 | 932,100 |
| 30 Aug 2022 | 4.4800 | 4.6700 | 4.3900 | 4.6700 | 4.6700 | 1,108,700 |
| 29 Aug 2022 | 4.5500 | 4.6300 | 4.4300 | 4.4500 | 4.4500 | 1,038,500 |
| 26 Aug 2022 | 4.7900 | 4.8490 | 4.4700 | 4.5200 | 4.5200 | 1,281,800 |
| 25 Aug 2022 | 4.4700 | 5.0700 | 4.4100 | 4.8800 | 4.8800 | 3,436,100 |
| 24 Aug 2022 | 4.4300 | 4.5900 | 4.4300 | 4.4700 | 4.4700 | 845,000 |
| 23 Aug 2022 | 4.4900 | 4.6700 | 4.4100 | 4.4400 | 4.4400 | 976,100 |
| 22 Aug 2022 | 4.6100 | 4.7400 | 4.4300 | 4.4950 | 4.4950 | 1,544,000 |
| 19 Aug 2022 | 5.0300 | 5.0900 | 4.6150 | 4.6700 | 4.6700 | 2,343,200 |
| 18 Aug 2022 | 5.3000 | 5.3100 | 5.1200 | 5.1400 | 5.1400 | 840,500 |
| 17 Aug 2022 | 5.4300 | 5.4400 | 5.2350 | 5.3100 | 5.3100 | 1,039,400 |
| 16 Aug 2022 | 5.3100 | 5.5500 | 5.1450 | 5.4500 | 5.4500 | 1,702,000 |
| 15 Aug 2022 | 5.5300 | 5.6090 | 5.3300 | 5.3500 | 5.3500 | 1,207,200 |
| 12 Aug 2022 | 5.5500 | 5.7500 | 5.3700 | 5.5900 | 5.5900 | 1,445,800 |
| 11 Aug 2022 | 5.8200 | 6.3700 | 5.5100 | 5.5200 | 5.5200 | 2,687,400 |
| 10 Aug 2022 | 5.4600 | 6.0100 | 4.8000 | 5.7800 | 5.7800 | 9,137,700 |
| 09 Aug 2022 | 7.3900 | 7.5000 | 6.8100 | 6.9800 | 6.9800 | 1,624,300 |
| 08 Aug 2022 | 6.8000 | 7.6800 | 6.7500 | 7.5100 | 7.5100 | 1,796,100 |
| 05 Aug 2022 | 6.7700 | 6.8300 | 6.5730 | 6.7100 | 6.7100 | 716,000 |
| 04 Aug 2022 | 6.9800 | 7.2800 | 6.9300 | 6.9400 | 6.9400 | 586,900 |
| 03 Aug 2022 | 6.8500 | 7.0010 | 6.7400 | 6.9800 | 6.9800 | 541,600 |
| 02 Aug 2022 | 6.6800 | 7.1100 | 6.6800 | 6.8500 | 6.8500 | 962,000 |
| 01 Aug 2022 | 6.3900 | 6.8200 | 6.2000 | 6.8100 | 6.8100 | 1,043,600 |
| 29 Jul 2022 | 6.3000 | 6.4350 | 6.1800 | 6.4200 | 6.4200 | 1,039,000 |
| 28 Jul 2022 | 6.0000 | 6.3600 | 5.7900 | 6.3400 | 6.3400 | 1,252,700 |
| 27 Jul 2022 | 5.8800 | 6.0000 | 5.7600 | 5.9600 | 5.9600 | 1,000,600 |
| 26 Jul 2022 | 6.0800 | 6.1000 | 5.7800 | 5.7900 | 5.7900 | 1,485,800 |
| 25 Jul 2022 | 6.2400 | 6.2800 | 6.0500 | 6.2200 | 6.2200 | 775,200 |
| 22 Jul 2022 | 6.7900 | 6.8000 | 6.2300 | 6.2600 | 6.2600 | 758,500 |
| 21 Jul 2022 | 6.7000 | 6.7450 | 6.4700 | 6.7400 | 6.7400 | 695,100 |
| 20 Jul 2022 | 6.7100 | 7.0520 | 6.6050 | 6.7600 | 6.7600 | 1,266,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
