Plby Group Inc (PLBY) Historical Stock Data
1.18 ↑0.08 (7.27%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLBY is up 1.16% a day on average. There have been 21 days where Plby Group Inc closed green and 9 days where PLBY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 1.16 | 1.18 | ↑$0.02 (1.72%) | 1.13 | 1.18 | 438.83K |
| 2025-05-09 | 1.13 | 1.10 | ↓$0.03 (-2.65%) | 1.10 | 1.17 | 247.03K |
| 2025-05-08 | 1.11 | 1.13 | ↑$0.02 (1.80%) | 1.10 | 1.13 | 142.71K |
| 2025-05-07 | 1.07 | 1.08 | ↑$0.01 (0.93%) | 1.06 | 1.10 | 255.27K |
| 2025-05-06 | 1.06 | 1.06 | ↑$0.00 (0.00%) | 1.03 | 1.07 | 134.64K |
| 2025-05-05 | 1.07 | 1.05 | ↓$0.02 (-1.87%) | 1.00 | 1.07 | 453.82K |
| 2025-05-02 | 1.09 | 1.07 | ↓$0.02 (-1.83%) | 1.02 | 1.11 | 480.89K |
| 2025-05-01 | 1.05 | 1.08 | ↑$0.03 (2.86%) | 1.02 | 1.12 | 746.80K |
| 2025-04-30 | 0.98 | 1.10 | ↑$0.12 (12.24%) | 0.95 | 1.12 | 883.14K |
| 2025-04-29 | 0.98 | 0.99 | ↑$0.01 (1.23%) | 0.93 | 1.01 | 680.37K |
| 2025-04-28 | 0.98 | 0.96 | ↓$0.02 (-2.04%) | 0.95 | 1.00 | 375.33K |
| 2025-04-25 | 1.00 | 0.98 | ↓$0.02 (-2.00%) | 0.95 | 1.00 | 168.49K |
| 2025-04-24 | 1.00 | 1.00 | ↑$0.00 (0.00%) | 1.00 | 1.01 | 537.87K |
| 2025-04-23 | 0.99 | 0.99 | ↑$0.00 (0.39%) | 0.98 | 1.01 | 365.14K |
| 2025-04-22 | 0.98 | 0.99 | ↑$0.02 (1.82%) | 0.97 | 1.02 | 590.43K |
| 2025-04-21 | 0.97 | 1.05 | ↑$0.08 (8.04%) | 0.96 | 1.06 | 354.39K |
| 2025-04-17 | 0.95 | 0.97 | ↑$0.02 (2.08%) | 0.95 | 1.00 | 219.35K |
| 2025-04-16 | 0.99 | 0.98 | ↓$0.01 (-1.45%) | 0.95 | 0.99 | 204.77K |
| 2025-04-15 | 1.06 | 0.99 | ↓$0.07 (-6.18%) | 0.96 | 1.06 | 477.15K |
| 2025-04-14 | 1.03 | 1.06 | ↑$0.03 (2.91%) | 1.02 | 1.06 | 157.15K |
| 2025-04-11 | 0.98 | 1.01 | ↑$0.03 (2.86%) | 0.96 | 1.04 | 270K |
| 2025-04-10 | 0.96 | 0.99 | ↑$0.03 (2.69%) | 0.93 | 1.01 | 417.79K |
| 2025-04-09 | 0.91 | 0.98 | ↑$0.07 (7.69%) | 0.90 | 1.03 | 590.22K |
| 2025-04-08 | 0.98 | 0.93 | ↓$0.05 (-4.65%) | 0.91 | 1.02 | 402.53K |
| 2025-04-07 | 0.93 | 0.96 | ↑$0.03 (2.73%) | 0.90 | 1.04 | 439.01K |
| 2025-04-04 | 0.96 | 1.00 | ↑$0.04 (3.76%) | 0.91 | 1.03 | 588.54K |
| 2025-04-03 | 1.07 | 1.02 | ↓$0.05 (-4.67%) | 1.00 | 1.10 | 516.23K |
| 2025-04-02 | 1.11 | 1.12 | ↑$0.01 (0.90%) | 1.10 | 1.16 | 177.97K |
| 2025-04-01 | 1.09 | 1.11 | ↑$0.02 (1.83%) | 1.06 | 1.12 | 426K |
| 2025-03-31 | 1.06 | 1.10 | ↑$0.04 (3.77%) | 1.02 | 1.11 | 479.57K |
Create an account or log in to view more rows.
$PLBY prepare your cash to buy dip
$PLBY looks like a loading
$PLBY just waiting to short this bad boy.
$PLBY I love you!
$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