Singapore markets close in 6 hours 46 minutes
Straits Times Index
3,209.03 +29.45 (+0.93%) Nikkei
26,689.94 +12.14 (+0.05%) Hang Seng
19,924.90 -246.37 (-1.22%) FTSE 100
7,522.75 +38.40 (+0.51%) BTC-USD
29,713.38 -51.98 (-0.17%) CMC Crypto 200
659.64 -11.36 (-1.69%)
PLBY Group, Inc. (PLBY)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 May 2022 | 8.78 | 9.02 | 8.32 | 8.95 | 8.95 | 1,298,600 |
| 24 May 2022 | 9.10 | 9.17 | 8.60 | 8.78 | 8.78 | 874,300 |
| 23 May 2022 | 9.23 | 9.28 | 8.38 | 9.26 | 9.26 | 1,082,900 |
| 20 May 2022 | 9.25 | 9.46 | 8.62 | 9.10 | 9.10 | 878,100 |
| 19 May 2022 | 9.37 | 9.47 | 9.04 | 9.06 | 9.06 | 1,035,600 |
| 18 May 2022 | 9.59 | 10.35 | 9.27 | 9.45 | 9.45 | 1,579,700 |
| 17 May 2022 | 9.40 | 10.06 | 9.30 | 9.93 | 9.93 | 1,831,000 |
| 16 May 2022 | 8.94 | 9.36 | 8.64 | 8.67 | 8.67 | 1,012,800 |
| 13 May 2022 | 9.00 | 9.71 | 8.82 | 8.94 | 8.94 | 1,826,400 |
| 12 May 2022 | 7.63 | 8.90 | 7.47 | 8.64 | 8.64 | 2,505,800 |
| 11 May 2022 | 7.69 | 8.87 | 7.53 | 7.83 | 7.83 | 3,012,400 |
| 10 May 2022 | 7.93 | 8.02 | 7.07 | 7.50 | 7.50 | 2,063,100 |
| 09 May 2022 | 8.28 | 8.28 | 7.61 | 7.63 | 7.63 | 1,418,800 |
| 06 May 2022 | 8.78 | 8.78 | 8.16 | 8.51 | 8.51 | 1,080,400 |
| 05 May 2022 | 9.08 | 9.08 | 8.46 | 8.80 | 8.80 | 938,900 |
| 04 May 2022 | 9.27 | 9.38 | 8.54 | 9.30 | 9.30 | 1,205,300 |
| 03 May 2022 | 9.45 | 9.48 | 8.88 | 9.19 | 9.19 | 942,700 |
| 02 May 2022 | 8.88 | 9.43 | 8.82 | 9.42 | 9.42 | 1,305,500 |
| 29 Apr 2022 | 9.27 | 9.55 | 8.80 | 8.84 | 8.84 | 951,600 |
| 28 Apr 2022 | 9.21 | 9.47 | 8.75 | 9.36 | 9.36 | 1,177,400 |
| 27 Apr 2022 | 9.52 | 9.79 | 9.16 | 9.20 | 9.20 | 895,100 |
| 26 Apr 2022 | 10.07 | 10.08 | 9.42 | 9.55 | 9.55 | 1,115,400 |
| 25 Apr 2022 | 9.79 | 10.29 | 9.74 | 10.19 | 10.19 | 1,256,600 |
| 22 Apr 2022 | 10.18 | 10.33 | 9.46 | 9.83 | 9.83 | 1,185,000 |
| 21 Apr 2022 | 10.44 | 10.59 | 9.89 | 10.21 | 10.21 | 1,352,900 |
| 20 Apr 2022 | 11.17 | 11.19 | 10.27 | 10.29 | 10.29 | 1,145,800 |
| 19 Apr 2022 | 10.79 | 11.35 | 10.64 | 11.01 | 11.01 | 866,400 |
| 18 Apr 2022 | 11.13 | 11.18 | 10.32 | 10.83 | 10.83 | 1,270,400 |
| 14 Apr 2022 | 11.75 | 11.85 | 11.09 | 11.13 | 11.13 | 1,396,200 |
| 13 Apr 2022 | 11.85 | 12.64 | 11.63 | 11.73 | 11.73 | 1,545,100 |
| 12 Apr 2022 | 12.11 | 12.63 | 11.72 | 11.94 | 11.94 | 1,146,600 |
| 11 Apr 2022 | 11.56 | 12.25 | 11.50 | 11.94 | 11.94 | 1,376,500 |
| 08 Apr 2022 | 11.89 | 12.17 | 11.61 | 11.66 | 11.66 | 1,117,200 |
| 07 Apr 2022 | 11.91 | 12.17 | 11.36 | 11.89 | 11.89 | 1,019,100 |
| 06 Apr 2022 | 12.25 | 12.50 | 11.65 | 12.01 | 12.01 | 1,721,400 |
| 05 Apr 2022 | 13.28 | 13.36 | 12.42 | 12.55 | 12.55 | 1,606,400 |
| 04 Apr 2022 | 13.01 | 14.08 | 12.94 | 13.39 | 13.39 | 1,532,000 |
| 01 Apr 2022 | 13.10 | 13.39 | 12.71 | 12.87 | 12.87 | 1,725,100 |
| 31 Mar 2022 | 14.05 | 14.10 | 13.05 | 13.09 | 13.09 | 1,840,400 |
| 30 Mar 2022 | 14.84 | 15.10 | 14.01 | 14.05 | 14.05 | 904,600 |
| 29 Mar 2022 | 14.07 | 15.07 | 13.96 | 14.70 | 14.70 | 1,297,400 |
| 28 Mar 2022 | 13.94 | 14.25 | 13.69 | 14.07 | 14.07 | 1,230,100 |
| 25 Mar 2022 | 14.59 | 14.73 | 13.90 | 13.95 | 13.95 | 1,334,200 |
| 24 Mar 2022 | 15.20 | 15.23 | 14.02 | 14.56 | 14.56 | 1,386,300 |
| 23 Mar 2022 | 15.41 | 15.83 | 14.72 | 14.80 | 14.80 | 1,164,500 |
| 22 Mar 2022 | 14.27 | 15.54 | 14.21 | 15.32 | 15.32 | 2,484,900 |
| 21 Mar 2022 | 15.68 | 15.68 | 14.01 | 14.16 | 14.16 | 1,289,900 |
| 18 Mar 2022 | 15.24 | 15.90 | 15.18 | 15.58 | 15.58 | 1,449,800 |
| 17 Mar 2022 | 14.79 | 15.61 | 14.50 | 15.59 | 15.59 | 904,600 |
| 16 Mar 2022 | 13.98 | 15.11 | 13.89 | 15.02 | 15.02 | 1,407,800 |
| 15 Mar 2022 | 13.71 | 14.07 | 13.13 | 13.61 | 13.61 | 846,600 |
| 14 Mar 2022 | 15.02 | 15.24 | 13.45 | 13.67 | 13.67 | 1,444,900 |
| 11 Mar 2022 | 15.13 | 15.36 | 14.67 | 14.99 | 14.99 | 1,186,800 |
| 10 Mar 2022 | 15.02 | 15.15 | 14.39 | 14.76 | 14.76 | 988,600 |
| 09 Mar 2022 | 15.89 | 15.91 | 14.84 | 15.46 | 15.46 | 1,062,100 |
| 08 Mar 2022 | 14.53 | 15.88 | 14.24 | 15.16 | 15.16 | 1,385,500 |
| 07 Mar 2022 | 14.77 | 15.35 | 14.29 | 14.48 | 14.48 | 1,108,100 |
| 04 Mar 2022 | 14.70 | 15.41 | 14.20 | 14.69 | 14.69 | 1,567,200 |
| 03 Mar 2022 | 16.56 | 16.56 | 14.95 | 15.14 | 15.14 | 1,197,000 |
| 02 Mar 2022 | 15.19 | 16.98 | 14.59 | 16.42 | 16.42 | 2,369,300 |
| 01 Mar 2022 | 16.00 | 16.07 | 14.46 | 14.62 | 14.62 | 1,534,000 |
| 28 Feb 2022 | 15.93 | 16.57 | 15.55 | 15.92 | 15.92 | 939,700 |
| 25 Feb 2022 | 15.75 | 16.22 | 14.94 | 16.16 | 16.16 | 962,600 |
| 24 Feb 2022 | 13.63 | 15.80 | 13.52 | 15.72 | 15.72 | 1,198,500 |
| 23 Feb 2022 | 15.37 | 15.65 | 14.05 | 14.19 | 14.19 | 1,059,000 |
| 22 Feb 2022 | 14.93 | 15.64 | 14.35 | 15.11 | 15.11 | 1,153,200 |
| 18 Feb 2022 | 15.87 | 16.40 | 15.15 | 15.36 | 15.36 | 890,700 |
| 17 Feb 2022 | 16.06 | 16.85 | 15.77 | 15.81 | 15.81 | 956,500 |
| 16 Feb 2022 | 15.91 | 16.87 | 15.63 | 16.33 | 16.33 | 1,012,300 |
| 15 Feb 2022 | 15.33 | 16.24 | 15.06 | 16.16 | 16.16 | 977,800 |
| 14 Feb 2022 | 15.20 | 15.40 | 14.40 | 14.63 | 14.63 | 1,168,800 |
| 11 Feb 2022 | 15.75 | 16.25 | 14.73 | 15.20 | 15.20 | 1,290,400 |
| 10 Feb 2022 | 16.33 | 17.26 | 15.95 | 16.12 | 16.12 | 935,500 |
| 09 Feb 2022 | 16.35 | 16.98 | 15.91 | 16.78 | 16.78 | 1,064,400 |
| 08 Feb 2022 | 15.51 | 16.12 | 15.35 | 16.05 | 16.05 | 874,700 |
| 07 Feb 2022 | 15.73 | 16.38 | 15.07 | 15.55 | 15.55 | 853,000 |
| 04 Feb 2022 | 15.35 | 15.69 | 14.71 | 15.40 | 15.40 | 1,297,300 |
| 03 Feb 2022 | 15.86 | 16.85 | 15.20 | 15.40 | 15.40 | 1,859,300 |
| 02 Feb 2022 | 16.79 | 17.10 | 15.90 | 16.57 | 16.57 | 1,785,600 |
| 01 Feb 2022 | 16.06 | 17.38 | 15.58 | 16.95 | 16.95 | 1,550,200 |
| 31 Jan 2022 | 14.41 | 16.04 | 14.00 | 15.89 | 15.89 | 1,406,400 |
| 28 Jan 2022 | 13.60 | 14.07 | 12.40 | 14.05 | 14.05 | 2,787,800 |
| 27 Jan 2022 | 15.31 | 15.56 | 13.39 | 13.61 | 13.61 | 1,846,200 |
| 26 Jan 2022 | 16.51 | 16.74 | 14.56 | 14.78 | 14.78 | 1,538,800 |
| 25 Jan 2022 | 16.06 | 16.74 | 15.10 | 16.02 | 16.02 | 1,711,100 |
| 24 Jan 2022 | 15.55 | 16.99 | 14.25 | 16.82 | 16.82 | 2,382,800 |
| 21 Jan 2022 | 16.87 | 17.73 | 16.06 | 16.17 | 16.17 | 2,420,300 |
| 20 Jan 2022 | 18.86 | 19.33 | 17.02 | 17.34 | 17.34 | 2,304,600 |
| 19 Jan 2022 | 20.01 | 20.25 | 18.45 | 18.62 | 18.62 | 1,831,200 |
| 18 Jan 2022 | 21.50 | 21.66 | 19.85 | 19.93 | 19.93 | 1,762,300 |
| 14 Jan 2022 | 23.07 | 23.45 | 21.54 | 21.98 | 21.98 | 1,177,900 |
| 13 Jan 2022 | 24.49 | 24.49 | 22.47 | 22.64 | 22.64 | 1,080,200 |
| 12 Jan 2022 | 25.00 | 25.14 | 23.81 | 24.26 | 24.26 | 727,400 |
| 11 Jan 2022 | 23.92 | 24.94 | 23.05 | 24.58 | 24.58 | 1,318,800 |
| 10 Jan 2022 | 23.93 | 23.97 | 22.34 | 23.64 | 23.64 | 1,042,600 |
| 07 Jan 2022 | 24.38 | 25.73 | 24.38 | 24.65 | 24.65 | 851,500 |
| 06 Jan 2022 | 23.59 | 24.99 | 22.90 | 24.38 | 24.38 | 1,631,700 |
| 05 Jan 2022 | 26.01 | 26.20 | 23.32 | 23.59 | 23.59 | 2,124,600 |
| 04 Jan 2022 | 27.40 | 28.30 | 25.71 | 25.95 | 25.95 | 1,023,800 |
| 03 Jan 2022 | 27.12 | 29.16 | 26.94 | 27.40 | 27.40 | 897,500 |
| *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.
