Plby Group Inc (PLBY) Historical Stock Data
1.37 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLBY is up 0.13% 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 |
|---|---|---|---|---|---|---|
| 2025-01-07 | 1.42 | 1.37 | ↓$0.05 (-3.52%) | 1.37 | 1.47 | 325.92K |
| 2025-01-06 | 1.49 | 1.43 | ↓$0.06 (-4.03%) | 1.40 | 1.51 | 492.80K |
| 2025-01-03 | 1.43 | 1.47 | ↑$0.04 (2.80%) | 1.42 | 1.49 | 472.11K |
| 2025-01-02 | 1.49 | 1.46 | ↓$0.03 (-2.01%) | 1.39 | 1.50 | 331.26K |
| 2024-12-31 | 1.45 | 1.46 | ↑$0.01 (0.69%) | 1.43 | 1.52 | 283.52K |
| 2024-12-30 | 1.50 | 1.49 | ↓$0.01 (-0.67%) | 1.44 | 1.52 | 483.98K |
| 2024-12-27 | 1.60 | 1.50 | ↓$0.10 (-6.25%) | 1.47 | 1.64 | 337.03K |
| 2024-12-26 | 1.56 | 1.58 | ↑$0.02 (1.28%) | 1.55 | 1.63 | 412.94K |
| 2024-12-24 | 1.56 | 1.59 | ↑$0.03 (1.92%) | 1.53 | 1.61 | 108.32K |
| 2024-12-23 | 1.65 | 1.60 | ↓$0.05 (-3.03%) | 1.54 | 1.72 | 481.20K |
| 2024-12-20 | 1.67 | 1.65 | ↓$0.02 (-1.20%) | 1.60 | 1.79 | 848.81K |
| 2024-12-19 | 1.67 | 1.67 | ↑$0.00 (0.00%) | 1.63 | 1.87 | 873.58K |
| 2024-12-18 | 1.93 | 1.72 | ↓$0.21 (-10.88%) | 1.70 | 1.95 | 1.26M |
| 2024-12-17 | 1.80 | 1.88 | ↑$0.08 (4.44%) | 1.78 | 1.96 | 1.06M |
| 2024-12-16 | 1.75 | 1.81 | ↑$0.06 (3.43%) | 1.64 | 1.99 | 3.94M |
| 2024-12-13 | 1.54 | 1.41 | ↓$0.13 (-8.44%) | 1.33 | 1.58 | 728.23K |
| 2024-12-12 | 1.59 | 1.57 | ↓$0.02 (-1.26%) | 1.50 | 1.63 | 245.36K |
| 2024-12-11 | 1.57 | 1.59 | ↑$0.02 (1.27%) | 1.55 | 1.70 | 447.41K |
| 2024-12-10 | 1.69 | 1.62 | ↓$0.07 (-4.14%) | 1.53 | 1.70 | 468.45K |
| 2024-12-09 | 1.54 | 1.70 | ↑$0.16 (10.39%) | 1.54 | 1.74 | 765.31K |
| 2024-12-06 | 1.49 | 1.53 | ↑$0.04 (2.68%) | 1.47 | 1.54 | 515.81K |
| 2024-12-05 | 1.48 | 1.49 | ↑$0.01 (0.68%) | 1.42 | 1.55 | 558.64K |
| 2024-12-04 | 1.37 | 1.48 | ↑$0.11 (8.03%) | 1.37 | 1.49 | 395.98K |
| 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 |
Create an account or log in to view more rows.
$PLBY COME ON!!! Ugh!
$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