Plby Group Inc (PLBY) Historical Stock Data
1.40 ↓0.03 (-2.10%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLBY is up 0.70% a day on average. There have been 18 days where Plby Group Inc closed green and 12 days where PLBY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-03 | 1.40 | 1.40 | ↑$0.00 (0.00%) | 1.31 | 1.45 | 398.13K |
| 2024-12-02 | 1.40 | 1.43 | ↑$0.03 (2.14%) | 1.34 | 1.55 | 1.61M |
| 2024-11-29 | 1.30 | 1.38 | ↑$0.08 (6.15%) | 1.24 | 1.40 | 568.84K |
| 2024-11-27 | 1.25 | 1.29 | ↑$0.04 (3.20%) | 1.22 | 1.32 | 436.68K |
| 2024-11-26 | 1.25 | 1.21 | ↓$0.04 (-3.20%) | 1.18 | 1.26 | 416.06K |
| 2024-11-25 | 1.24 | 1.24 | ↑$0.00 (0.00%) | 1.24 | 1.29 | 388.68K |
| 2024-11-22 | 1.18 | 1.22 | ↑$0.04 (3.39%) | 1.16 | 1.28 | 870.43K |
| 2024-11-21 | 1.15 | 1.15 | ↑$0.00 (0.00%) | 1.11 | 1.17 | 349.39K |
| 2024-11-20 | 1.13 | 1.13 | ↑$0.00 (0.00%) | 1.09 | 1.17 | 321.56K |
| 2024-11-19 | 1.10 | 1.13 | ↑$0.03 (2.73%) | 1.06 | 1.15 | 454.54K |
| 2024-11-18 | 1.16 | 1.11 | ↓$0.05 (-4.31%) | 1.08 | 1.18 | 653.08K |
| 2024-11-15 | 1.11 | 1.16 | ↑$0.05 (4.50%) | 1.08 | 1.20 | 0.96M |
| 2024-11-14 | 0.97 | 1.11 | ↑$0.14 (14.43%) | 0.95 | 1.15 | 1.34M |
| 2024-11-13 | 0.91 | 0.95 | ↑$0.03 (3.73%) | 0.85 | 1.02 | 1.93M |
| 2024-11-12 | 0.91 | 1.08 | ↑$0.17 (18.68%) | 0.90 | 1.10 | 1.80M |
| 2024-11-11 | 1.14 | 0.90 | ↓$0.24 (-21.04%) | 0.90 | 1.14 | 1.81M |
| 2024-11-08 | 1.07 | 1.13 | ↑$0.06 (5.61%) | 1.07 | 1.14 | 585.45K |
| 2024-11-07 | 1.12 | 1.10 | ↓$0.02 (-1.79%) | 1.03 | 1.15 | 883.91K |
| 2024-11-06 | 1.34 | 1.13 | ↓$0.21 (-15.67%) | 1.05 | 1.34 | 1.18M |
| 2024-11-05 | 1.27 | 1.21 | ↓$0.06 (-4.72%) | 1.08 | 1.32 | 1.35M |
| 2024-11-04 | 1.35 | 1.24 | ↓$0.11 (-8.15%) | 1.24 | 1.44 | 5M |
| 2024-11-01 | 1.24 | 1.31 | ↑$0.07 (5.65%) | 1.21 | 1.41 | 6.04M |
| 2024-10-31 | 1.00 | 1.17 | ↑$0.17 (17.00%) | 0.92 | 1.46 | 138.83M |
| 2024-10-30 | 0.83 | 0.83 | ↓$0.00 (-0.19%) | 0.82 | 0.86 | 330.11K |
| 2024-10-29 | 0.83 | 0.84 | ↑$0.01 (1.35%) | 0.81 | 0.87 | 405.64K |
| 2024-10-28 | 0.79 | 0.83 | ↑$0.04 (4.46%) | 0.78 | 0.85 | 347.56K |
| 2024-10-25 | 0.80 | 0.78 | ↓$0.02 (-2.93%) | 0.76 | 0.81 | 160.35K |
| 2024-10-24 | 0.82 | 0.79 | ↓$0.03 (-3.52%) | 0.74 | 0.82 | 530.99K |
| 2024-10-23 | 0.87 | 0.83 | ↓$0.04 (-4.13%) | 0.81 | 0.88 | 451.32K |
| 2024-10-22 | 0.87 | 0.85 | ↓$0.02 (-2.44%) | 0.80 | 0.90 | 700.92K |
Create an account or log in to view more rows.
$PLBY Awaiting buy signal..
$PLBY has just been halted from trading due to volatility.
$PLBY Overpower the algos!
$PLBY I REALLY THINK WE FINALLY HAVE OUR FIRESALE?? !!
$PLBY come back next earning
$PLBY hello
please hold.
$PLBY Just buy and hold
$PLBY holding unfortunately lol
$PLBY market starting to dump
$PLBY buy