PLBY Group Inc. (PLBY)
1.06
-0.03 (-2.75%)
At close: Mar 28, 2025, 3:59 PM
1.09
2.83%
After-hours: Mar 28, 2025, 05:51 PM EDT
PLBY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2025 | 1.08 | 1.16 | 1.07 | 1.09 | 0.03 | 2.83% | 500,258 |
| Mar 26, 2025 | 1.10 | 1.14 | 1.05 | 1.06 | -0.04 | -3.64% | 639,700 |
| Mar 25, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | -0.08 | -6.78% | 641,722 |
| Mar 24, 2025 | 1.25 | 1.27 | 1.13 | 1.18 | -0.02 | -1.67% | 583,841 |
| Mar 21, 2025 | 1.14 | 1.23 | 1.10 | 1.20 | 0.04 | 3.45% | 415,334 |
| Mar 20, 2025 | 1.21 | 1.22 | 1.15 | 1.16 | -0.05 | -4.13% | 301,000 |
| Mar 19, 2025 | 1.10 | 1.25 | 1.10 | 1.21 | 0.12 | 11.01% | 366,855 |
| Mar 18, 2025 | 1.16 | 1.16 | 1.03 | 1.09 | -0.08 | -6.84% | 741,265 |
| Mar 17, 2025 | 1.25 | 1.30 | 1.14 | 1.17 | -0.05 | -4.10% | 737,619 |
| Mar 14, 2025 | 1.11 | 1.24 | 1.03 | 1.22 | 0.01 | 0.83% | 916,029 |
| Mar 13, 2025 | 1.32 | 1.32 | 1.17 | 1.21 | -0.08 | -6.20% | 959,914 |
| Mar 12, 2025 | 1.23 | 1.34 | 1.20 | 1.29 | 0.08 | 6.61% | 641,000 |
| Mar 11, 2025 | 1.19 | 1.28 | 1.16 | 1.21 | 0.01 | 0.83% | 635,307 |
| Mar 10, 2025 | 1.31 | 1.32 | 1.15 | 1.20 | -0.14 | -10.45% | 725,700 |
| Mar 7, 2025 | 1.30 | 1.36 | 1.29 | 1.34 | 0.05 | 3.88% | 1,042,902 |
| Mar 6, 2025 | 1.30 | 1.35 | 1.23 | 1.29 | -0.06 | -4.44% | 519,242 |
| Mar 5, 2025 | 1.35 | 1.36 | 1.29 | 1.35 | 0.00 | 0.00% | 456,302 |
| Mar 4, 2025 | 1.40 | 1.44 | 1.32 | 1.35 | -0.10 | -6.90% | 1,928,502 |
| Mar 3, 2025 | 1.56 | 1.60 | 1.42 | 1.45 | -0.10 | -6.45% | 820,600 |
| Feb 28, 2025 | 1.59 | 1.60 | 1.50 | 1.55 | -0.04 | -2.52% | 655,100 |
| Feb 27, 2025 | 1.58 | 1.59 | 1.55 | 1.59 | 0.01 | 0.63% | 441,945 |
| Feb 26, 2025 | 1.57 | 1.59 | 1.55 | 1.58 | -0.01 | -0.63% | 316,455 |
| Feb 25, 2025 | 1.72 | 1.73 | 1.54 | 1.59 | -0.16 | -9.14% | 994,513 |
| Feb 24, 2025 | 1.84 | 1.84 | 1.72 | 1.75 | -0.08 | -4.37% | 381,451 |
| Feb 21, 2025 | 1.81 | 1.87 | 1.77 | 1.83 | 0.00 | 0.00% | 412,800 |
| Feb 20, 2025 | 1.88 | 1.92 | 1.82 | 1.83 | -0.07 | -3.68% | 248,068 |
| Feb 19, 2025 | 1.87 | 1.93 | 1.82 | 1.90 | 0.04 | 2.15% | 461,300 |
| Feb 18, 2025 | 1.95 | 1.97 | 1.81 | 1.86 | -0.09 | -4.62% | 595,269 |
| Feb 14, 2025 | 2.02 | 2.05 | 1.92 | 1.95 | -0.09 | -4.41% | 533,812 |
| Feb 13, 2025 | 2.10 | 2.20 | 2.02 | 2.04 | -0.05 | -2.39% | 1,125,329 |
| Feb 12, 2025 | 1.96 | 2.12 | 1.86 | 2.09 | 0.09 | 4.50% | 480,400 |
| Feb 11, 2025 | 2.00 | 2.06 | 1.96 | 2.00 | -0.02 | -0.99% | 481,988 |
| Feb 10, 2025 | 2.13 | 2.14 | 1.99 | 2.02 | -0.08 | -3.81% | 694,014 |
| Feb 7, 2025 | 1.99 | 2.13 | 1.92 | 2.10 | 0.10 | 5.00% | 1,010,045 |
| Feb 6, 2025 | 1.93 | 2.07 | 1.87 | 2.00 | 0.07 | 3.63% | 700,020 |
| Feb 5, 2025 | 2.03 | 2.12 | 1.86 | 1.93 | -0.07 | -3.50% | 1,296,886 |
| Feb 4, 2025 | 1.87 | 2.00 | 1.87 | 2.00 | 0.14 | 7.53% | 534,500 |
| Feb 3, 2025 | 1.91 | 1.92 | 1.82 | 1.86 | -0.11 | -5.58% | 871,100 |
| Jan 31, 2025 | 1.79 | 2.44 | 1.78 | 1.97 | 0.31 | 18.67% | 7,422,847 |
| Jan 30, 2025 | 1.73 | 1.77 | 1.63 | 1.66 | -0.05 | -2.92% | 259,915 |
| Jan 29, 2025 | 1.74 | 1.78 | 1.69 | 1.71 | -0.04 | -2.29% | 161,134 |
| Jan 28, 2025 | 1.80 | 1.80 | 1.69 | 1.75 | 0.00 | 0.00% | 198,265 |
| Jan 27, 2025 | 1.80 | 1.81 | 1.64 | 1.75 | -0.07 | -3.85% | 602,835 |
| Jan 24, 2025 | 1.82 | 1.86 | 1.72 | 1.82 | 0.01 | 0.55% | 727,500 |
| Jan 23, 2025 | 1.84 | 1.99 | 1.72 | 1.81 | -0.04 | -2.16% | 2,022,424 |
| Jan 22, 2025 | 1.78 | 1.95 | 1.78 | 1.85 | 0.06 | 3.35% | 496,497 |
| Jan 21, 2025 | 1.79 | 1.90 | 1.75 | 1.79 | -0.02 | -1.10% | 481,415 |
| Jan 17, 2025 | 1.89 | 1.98 | 1.78 | 1.81 | -0.05 | -2.69% | 875,994 |
| Jan 16, 2025 | 1.71 | 1.89 | 1.59 | 1.86 | 0.23 | 14.11% | 963,903 |
| Jan 15, 2025 | 1.58 | 1.66 | 1.47 | 1.63 | 0.09 | 5.84% | 623,400 |