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 )

1.650 -0.020 (-1.20%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 1.670 1.790 1.600 1.650 848,807 -0.04(-2.08%)
Dec 19, 2024 1.670 1.870 1.625 1.685 845,879 -0.03(-2.03%)
Dec 18, 2024 1.930 1.950 1.700 1.720 1,260,175 -0.16(-8.51%)
Dec 17, 2024 1.800 1.960 1.780 1.880 1,060,418 +0.07(+3.87%)
Dec 16, 2024 1.750 1.990 1.640 1.810 3,936,796 +0.40(+28.37%)
Dec 13, 2024 1.540 1.585 1.330 1.410 732,816 -0.16(-10.19%)
Dec 12, 2024 1.590 1.630 1.495 1.570 245,277 -0.02(-1.26%)
Dec 11, 2024 1.570 1.700 1.550 1.590 447,413 -0.03(-1.85%)
Dec 10, 2024 1.690 1.700 1.530 1.620 468,447 -0.08(-4.71%)
Dec 09, 2024 1.540 1.739 1.540 1.700 765,305 +0.17(+11.11%)
Dec 06, 2024 1.490 1.540 1.470 1.530 515,907 +0.04(+2.68%)
Dec 05, 2024 1.480 1.550 1.420 1.490 558,629 +0.01(+0.68%)
Dec 04, 2024 1.370 1.490 1.370 1.480 395,875 +0.08(+5.71%)
Dec 03, 2024 1.400 1.450 1.310 1.400 397,521 -0.03(-2.10%)
Dec 02, 2024 1.400 1.550 1.340 1.430 1,608,991 +0.05(+3.62%)
Nov 29, 2024 1.300 1.400 1.240 1.380 568,838 +0.09(+6.98%)
Nov 27, 2024 1.250 1.319 1.224 1.290 440,058 +0.08(+6.61%)
Nov 26, 2024 1.250 1.260 1.180 1.210 416,057 -0.03(-2.42%)
Nov 25, 2024 1.240 1.290 1.240 1.240 388,584 +0.02(+1.64%)
Nov 22, 2024 1.180 1.280 1.160 1.220 872,522 +0.07(+6.09%)
Nov 21, 2024 1.150 1.170 1.110 1.150 348,955 +0.02(+1.77%)
Nov 20, 2024 1.130 1.170 1.090 1.130 321,462 +0.00(+0.00%)
Nov 19, 2024 1.100 1.150 1.060 1.130 454,539 +0.02(+1.80%)
Nov 18, 2024 1.160 1.180 1.080 1.110 653,078 -0.05(-4.31%)
Nov 15, 2024 1.110 1.195 1.080 1.160 957,563 +0.05(+4.50%)
Nov 14, 2024 0.9700 1.150 0.9501 1.110 1,336,383 +0.16(+17.06%)
Nov 13, 2024 0.9100 1.020 0.8530 0.9482 1,923,739 -0.13(-12.20%)
Nov 12, 2024 0.9100 1.100 0.9020 1.080 1,795,689 +0.18(+19.99%)
Nov 11, 2024 1.140 1.140 0.9000 0.9001 1,798,571 -0.23(-20.35%)
Nov 08, 2024 1.070 1.135 1.070 1.130 586,129 +0.03(+2.73%)
Nov 07, 2024 1.120 1.149 1.030 1.100 880,322 -0.03(-2.65%)
Nov 06, 2024 1.340 1.340 1.050 1.130 1,181,164 -0.08(-6.61%)
Nov 05, 2024 1.270 1.320 1.080 1.210 1,301,588 -0.03(-2.42%)
Nov 04, 2024 1.350 1.440 1.240 1.240 4,994,576 -0.07(-5.34%)
Nov 01, 2024 1.240 1.410 1.210 1.310 6,038,889 +0.14(+11.97%)
Oct 31, 2024 1.000 1.460 0.9212 1.170 138,826,048 +0.34(+41.24%)
Oct 30, 2024 0.8300 0.8649 0.8195 0.8284 330,107 -0.01(-1.52%)
Oct 29, 2024 0.8300 0.8698 0.8101 0.8412 405,622 +0.02(+1.94%)
Oct 28, 2024 0.7900 0.8497 0.7800 0.8252 347,560 +0.05(+6.26%)
Oct 25, 2024 0.8000 0.8056 0.7600 0.7766 160,467 -0.01(-1.83%)
Oct 24, 2024 0.8200 0.8238 0.7360 0.7911 530,988 -0.04(-5.16%)
Oct 23, 2024 0.8700 0.8800 0.8117 0.8341 451,424 -0.01(-1.73%)
Oct 22, 2024 0.8700 0.8979 0.8000 0.8488 700,921 +0.01(+1.65%)
Oct 21, 2024 0.7300 1.130 0.7157 0.8350 4,134,481 +0.11(+15.32%)
Oct 18, 2024 0.7200 0.7298 0.7152 0.7241 58,754 -0.01(-0.79%)
Oct 17, 2024 0.7300 0.7397 0.7001 0.7299 184,834 +0.00(+0.14%)
Oct 16, 2024 0.7400 0.7485 0.7095 0.7289 126,449 +0.02(+2.68%)
Oct 15, 2024 0.7200 0.7498 0.7068 0.7099 108,641 -0.01(-0.71%)
Oct 14, 2024 0.7676 0.7800 0.7149 0.7150 197,304 -0.04(-4.72%)
Oct 11, 2024 0.7161 0.7585 0.7067 0.7504 85,724 +0.04(+6.18%)
Oct 10, 2024 0.7111 0.7337 0.7067 0.7067 150,534 -0.01(-1.13%)
Oct 09, 2024 0.7237 0.7600 0.7100 0.7148 196,347 +0.00(+0.08%)
Oct 08, 2024 0.7108 0.7400 0.7034 0.7142 58,599 -0.00(-0.11%)
Oct 07, 2024 0.7200 0.7463 0.7002 0.7150 175,745 -0.00(-0.42%)
Oct 04, 2024 0.6900 0.7500 0.6710 0.7180 238,471 +0.04(+6.21%)
Oct 03, 2024 0.7250 0.7390 0.6602 0.6760 269,907 -0.04(-6.24%)
Oct 02, 2024 0.7200 0.7583 0.7200 0.7210 116,675 -0.02(-2.05%)
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 and Conditions.