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)

1.580 +0.020 (+1.28%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 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 (%)
May 30, 2025 1.570 1.620 1.534 1.580 337,683 +0.02(+1.28%)
May 29, 2025 1.580 1.630 1.551 1.560 509,430 -0.03(-1.89%)
May 28, 2025 1.620 1.645 1.550 1.590 346,118 -0.03(-1.85%)
May 27, 2025 1.470 1.630 1.460 1.620 525,394 +0.17(+11.72%)
May 23, 2025 1.490 1.490 1.405 1.450 904,463 -0.06(-3.97%)
May 22, 2025 1.450 1.560 1.415 1.510 437,302 +0.04(+2.72%)
May 21, 2025 1.570 1.600 1.450 1.470 702,912 -0.10(-6.37%)
May 20, 2025 1.440 1.686 1.410 1.570 798,184 +0.13(+9.03%)
May 19, 2025 1.510 1.534 1.390 1.440 989,818 -0.11(-7.10%)
May 16, 2025 1.200 1.570 1.185 1.550 2,693,076 +0.38(+32.48%)
May 15, 2025 1.200 1.200 1.160 1.170 594,799 -0.03(-2.50%)
May 14, 2025 1.210 1.240 1.180 1.200 359,775 -0.01(-0.83%)
May 13, 2025 1.200 1.240 1.159 1.210 705,347 +0.03(+2.54%)
May 12, 2025 1.160 1.180 1.130 1.180 438,824 +0.08(+7.27%)
May 09, 2025 1.130 1.170 1.100 1.100 247,029 -0.03(-2.65%)
May 08, 2025 1.110 1.130 1.100 1.130 142,706 +0.05(+4.63%)
May 07, 2025 1.070 1.100 1.060 1.080 255,272 +0.02(+1.89%)
May 06, 2025 1.060 1.065 1.030 1.060 143,534 +0.01(+0.95%)
May 05, 2025 1.070 1.070 1.000 1.050 453,820 -0.02(-1.87%)
May 02, 2025 1.090 1.110 1.020 1.070 480,893 -0.01(-0.93%)
May 01, 2025 1.050 1.120 1.015 1.080 746,804 -0.02(-1.82%)
Apr 30, 2025 0.9800 1.120 0.9450 1.100 883,139 +0.11(+10.88%)
Apr 29, 2025 0.9800 1.005 0.9301 0.9921 680,365 +0.03(+3.34%)
Apr 28, 2025 0.9800 0.9998 0.9506 0.9600 375,329 -0.02(-2.04%)
Apr 25, 2025 1.000 1.000 0.9505 0.9800 168,492 -0.02(-2.00%)
Apr 24, 2025 1.000 1.010 0.9979 1.000 537,869 +0.01(+0.61%)
Apr 23, 2025 0.9900 1.005 0.9801 0.9939 364,937 +0.00(+0.01%)
Apr 22, 2025 0.9760 1.020 0.9700 0.9938 590,430 -0.06(-5.35%)
Apr 21, 2025 0.9719 1.060 0.9633 1.050 354,393 +0.08(+8.25%)
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 -0.04(-4.09%)
Apr 04, 2025 0.9600 1.030 0.9100 0.9961 591,606 -0.02(-2.34%)
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%)
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.