PLBY - PLBY Group, Inc.

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20231.56001.56001.44001.45501.4550920,600
30 May 20231.59001.65001.53001.56001.56001,436,400
26 May 20231.60001.68001.57501.60001.60001,047,400
25 May 20231.67001.70501.55001.58001.58001,522,000
24 May 20231.66001.74001.64001.67001.6700772,400
23 May 20231.72001.78001.66001.67001.6700718,100
22 May 20231.64001.74001.60001.73001.7300709,400
19 May 20231.70001.70001.61001.66001.6600506,300
18 May 20231.63001.69001.55001.66001.6600551,800
17 May 20231.60001.66001.55001.64001.6400806,100
16 May 20231.67001.71001.60001.61001.6100611,300
15 May 20231.55001.73001.51001.69001.69001,531,500
12 May 20231.60001.62001.55001.56001.56001,118,500
11 May 20231.70001.79001.57001.59001.59003,180,300
10 May 20231.86001.93001.79001.86001.86001,008,100
09 May 20231.81001.86001.78001.81001.8100367,400
08 May 20231.93001.95001.81001.83001.8300670,500
05 May 20231.87001.95001.86001.93001.93001,165,000
04 May 20231.77001.82001.70001.82001.8200937,900
03 May 20231.78001.85001.75101.80001.80001,089,200
02 May 20231.75001.79501.65001.78001.78001,127,200
01 May 20231.69001.76001.65101.76001.7600983,700
28 Apr 20231.61001.70501.60001.67001.67001,097,800
27 Apr 20231.58001.64001.55001.64001.6400936,100
26 Apr 20231.64001.64501.56001.57001.5700966,100
25 Apr 20231.68001.68501.63001.63501.6350482,700
24 Apr 20231.71001.72501.65501.70001.7000583,500
21 Apr 20231.66001.72001.63001.69001.6900518,400
20 Apr 20231.65001.70001.64001.67001.6700591,400
19 Apr 20231.64001.70001.59001.67001.6700712,100
18 Apr 20231.70001.72901.64001.65001.6500453,000
17 Apr 20231.72001.72001.64001.70001.7000588,300
14 Apr 20231.74001.78001.67001.69001.6900522,400
13 Apr 20231.66001.80001.61001.76001.76001,037,600
12 Apr 20231.70001.74201.61001.68001.6800610,300
11 Apr 20231.62001.71001.61001.70001.7000899,100
10 Apr 20231.64001.66501.60001.61001.61001,176,400
06 Apr 20231.75001.75001.64001.64001.64001,107,500
05 Apr 20231.90001.92001.72001.73001.73001,487,300
04 Apr 20231.95001.97001.86001.89001.8900771,500
03 Apr 20231.98002.03001.91001.96001.9600637,100
31 Mar 20231.94002.01001.91001.98001.9800562,400
30 Mar 20231.96002.00001.92001.92001.9200474,500
29 Mar 20231.96001.97001.86001.94001.9400743,800
28 Mar 20231.98002.00001.93001.93001.9300393,900
27 Mar 20232.10002.10001.89001.95501.95501,338,900
24 Mar 20232.03002.13001.99002.10002.10001,675,400
23 Mar 20232.05002.18001.96002.03002.03002,112,000
22 Mar 20231.99002.03601.95001.95001.95001,090,100
21 Mar 20231.90002.05001.86002.02002.02001,371,800
20 Mar 20231.72001.86501.69001.85001.85001,519,100
17 Mar 20231.70001.86001.63001.74501.74503,392,000
16 Mar 20232.00002.04001.95001.96001.9600690,300
15 Mar 20232.03002.07001.84002.01002.01002,181,800
14 Mar 20232.14002.17002.04002.06002.0600967,900
13 Mar 20231.96002.13001.93002.09002.09001,206,600
10 Mar 20231.99002.06501.91001.99001.99001,090,700
09 Mar 20232.02002.06501.98001.99001.9900852,400
08 Mar 20232.04002.08001.99002.04002.04001,067,100
07 Mar 20232.00002.10001.99002.02002.0200675,900
06 Mar 20232.09002.11902.00002.01002.0100582,900
03 Mar 20232.08002.13502.05002.10002.1000612,300
02 Mar 20231.96002.11001.96002.06002.06001,041,100
01 Mar 20232.13002.13001.98002.03002.03001,129,100
28 Feb 20232.11002.16002.09002.13002.1300921,000
27 Feb 20232.12002.16002.08302.11002.1100683,700
24 Feb 20232.09002.12701.98002.10002.10002,347,900
23 Feb 20232.19002.20002.09002.14002.14001,200,500
22 Feb 20232.19002.30002.13002.18002.18001,730,500
21 Feb 20232.39002.41002.18002.21002.21001,781,000
17 Feb 20232.43002.45002.31002.35002.35001,520,200
16 Feb 20232.55002.57002.42002.44002.44001,819,300
15 Feb 20232.55002.61002.53502.57002.57001,401,300
14 Feb 20232.59002.62002.45002.58002.58001,450,100
13 Feb 20232.56002.69002.45002.60002.60001,954,200
10 Feb 20232.70002.73002.45002.52002.52003,238,200
09 Feb 20232.90002.91002.65002.67002.67001,625,300
08 Feb 20232.90003.04002.82002.82002.82001,160,000
07 Feb 20232.96002.99002.84002.92002.9200978,600
06 Feb 20233.12003.12002.88002.98002.98002,222,400
03 Feb 20233.30003.57503.19503.21003.21001,990,200
02 Feb 20233.06003.55502.99003.50003.50004,348,000
01 Feb 20232.91003.14002.85503.01003.01001,195,000
31 Jan 20232.96002.98002.83002.92002.9200888,100
30 Jan 20233.21003.21502.91002.92002.92001,019,900
27 Jan 20233.22003.33503.15003.26003.26001,179,500
26 Jan 20233.18003.33503.14003.25003.2500931,900
25 Jan 20232.94003.26002.87003.26003.26001,494,000
24 Jan 20232.99003.06002.90003.03003.03001,308,900
23 Jan 20233.70003.77002.77003.03503.03504,239,100
20 Jan 20233.50003.80003.39003.69003.69002,117,700
19 Jan 20233.28003.52003.19003.49003.49001,752,900
18 Jan 20233.10003.47003.10003.34003.34002,594,600
17 Jan 20233.00003.12002.77003.05003.05002,473,400
13 Jan 20232.71002.86002.62002.78002.78001,708,700
12 Jan 20232.55002.80002.49002.76002.76001,441,700
11 Jan 20232.50002.70002.46002.54002.54001,088,500
10 Jan 20232.60002.67002.47002.50002.50001,147,200
09 Jan 20232.73002.76002.56002.58002.58001,120,100
06 Jan 20232.80002.80002.58002.70002.7000815,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...