Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

PLBY Group, Inc. - Common Stock (NQ:PLBY)

0.9848 +0.0148 (+1.53%)
Streaming Delayed Price Updated: 12:53 PM EDT, Apr 21, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 17, 2025 0.9502 1.000 0.9501 0.9700 219,352 -0.01(-0.57%)
Apr 16, 2025 0.9900 0.9901 0.9525 0.9756 204,772 -0.02(-1.90%)
Apr 15, 2025 1.060 1.060 0.9616 0.9945 477,151 -0.07(-6.18%)
Apr 14, 2025 1.030 1.060 1.020 1.060 157,143 +0.05(+4.95%)
Apr 11, 2025 0.9800 1.035 0.9553 1.010 270,002 +0.02(+2.45%)
Apr 10, 2025 0.9600 1.010 0.9300 0.9858 417,786 +0.01(+0.59%)
Apr 09, 2025 0.9100 1.030 0.9001 0.9800 590,219 +0.05(+4.88%)
Apr 08, 2025 0.9800 1.020 0.9101 0.9344 402,527 -0.02(-2.20%)
Apr 07, 2025 0.9300 1.010 0.9000 0.9554 439,011 -0.03(-2.78%)
Apr 04, 2025 0.9600 1.010 0.9100 0.9827 591,606 -0.04(-3.66%)
Apr 03, 2025 1.070 1.100 1.001 1.020 516,229 -0.10(-8.93%)
Apr 02, 2025 1.110 1.160 1.095 1.120 177,970 +0.01(+0.90%)
Apr 01, 2025 1.090 1.120 1.060 1.110 426,003 +0.01(+0.91%)
Mar 31, 2025 1.060 1.105 1.015 1.100 479,569 +0.04(+3.77%)
Mar 28, 2025 1.070 1.109 1.020 1.060 696,496 -0.03(-2.75%)
Mar 27, 2025 1.080 1.160 1.065 1.090 500,341 +0.03(+2.83%)
Mar 26, 2025 1.100 1.140 1.050 1.060 639,725 -0.04(-3.64%)
Mar 25, 2025 1.200 1.200 1.100 1.100 641,467 -0.08(-6.78%)
Mar 24, 2025 1.250 1.270 1.125 1.180 583,841 -0.02(-1.67%)
Mar 21, 2025 1.140 1.230 1.100 1.200 415,334 +0.04(+3.45%)
Mar 20, 2025 1.210 1.221 1.155 1.160 300,955 -0.05(-4.13%)
Mar 19, 2025 1.100 1.250 1.100 1.210 366,855 +0.12(+11.01%)
Mar 18, 2025 1.160 1.160 1.030 1.090 741,265 -0.08(-6.84%)
Mar 17, 2025 1.250 1.300 1.140 1.170 737,619 -0.05(-4.10%)
Mar 14, 2025 1.110 1.240 1.030 1.220 916,029 +0.01(+0.83%)
Mar 13, 2025 1.320 1.320 1.170 1.210 955,339 -0.08(-6.20%)
Mar 12, 2025 1.230 1.340 1.200 1.290 638,891 +0.08(+6.61%)
Mar 11, 2025 1.190 1.280 1.160 1.210 635,307 +0.01(+0.83%)
Mar 10, 2025 1.310 1.320 1.151 1.200 722,272 -0.14(-10.45%)
Mar 07, 2025 1.300 1.360 1.290 1.340 1,042,902 +0.05(+3.88%)
Mar 06, 2025 1.300 1.350 1.230 1.290 519,071 -0.06(-4.44%)
Mar 05, 2025 1.350 1.360 1.290 1.350 456,085 +0.00(+0.00%)
Mar 04, 2025 1.400 1.444 1.320 1.350 1,928,433 -0.10(-6.90%)
Mar 03, 2025 1.560 1.597 1.420 1.450 820,553 -0.10(-6.45%)
Feb 28, 2025 1.590 1.600 1.501 1.550 655,084 -0.04(-2.52%)
Feb 27, 2025 1.580 1.590 1.550 1.590 441,000 +0.01(+0.63%)
Feb 26, 2025 1.570 1.590 1.550 1.580 316,355 -0.01(-0.63%)
Feb 25, 2025 1.720 1.730 1.540 1.590 994,373 -0.16(-9.14%)
Feb 24, 2025 1.840 1.840 1.720 1.750 381,371 -0.08(-4.37%)
Feb 21, 2025 1.810 1.870 1.770 1.830 412,775 +0.00(+0.00%)
Feb 20, 2025 1.880 1.924 1.820 1.830 248,045 -0.07(-3.68%)
Feb 19, 2025 1.870 1.930 1.815 1.900 460,061 +0.04(+2.15%)
Feb 18, 2025 1.950 1.970 1.808 1.860 595,243 -0.09(-4.62%)
Feb 14, 2025 2.020 2.050 1.920 1.950 533,812 -0.09(-4.41%)
Feb 13, 2025 2.100 2.200 2.020 2.040 1,125,319 -0.05(-2.39%)
Feb 12, 2025 1.960 2.115 1.861 2.090 479,099 +0.09(+4.76%)
Feb 11, 2025 2.000 2.060 1.960 1.995 481,888 -0.02(-1.24%)
Feb 10, 2025 2.130 2.140 1.990 2.020 693,613 -0.08(-3.81%)
Feb 07, 2025 1.990 2.125 1.915 2.100 1,010,045 +0.10(+5.00%)
Feb 06, 2025 1.930 2.070 1.870 2.000 699,967 +0.07(+3.63%)
Feb 05, 2025 2.030 2.120 1.860 1.930 1,296,848 -0.07(-3.50%)
Feb 04, 2025 1.870 2.000 1.870 2.000 533,816 +0.14(+7.53%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.