PLBY Group Inc. (PLBY)
1.60
0.06 (3.90%)
At close: Jan 15, 2025, 10:18 AM
PLBY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 14, 2025 | 1.54 | 1.63 | 1.49 | 1.54 | 0.01 | 0.65% | 387,073 |
| Jan 13, 2025 | 1.39 | 1.55 | 1.36 | 1.53 | 0.13 | 9.29% | 525,100 |
| Jan 10, 2025 | 1.33 | 1.42 | 1.31 | 1.40 | 0.04 | 2.94% | 424,573 |
| Jan 8, 2025 | 1.36 | 1.51 | 1.33 | 1.36 | -0.01 | -0.73% | 909,795 |
| Jan 7, 2025 | 1.42 | 1.47 | 1.37 | 1.37 | -0.06 | -4.20% | 325,973 |
| Jan 6, 2025 | 1.49 | 1.51 | 1.40 | 1.43 | -0.04 | -2.72% | 493,000 |
| Jan 3, 2025 | 1.43 | 1.49 | 1.42 | 1.47 | 0.01 | 0.68% | 474,491 |
| Jan 2, 2025 | 1.49 | 1.50 | 1.39 | 1.46 | 0.00 | 0.00% | 331,412 |
| Dec 31, 2024 | 1.45 | 1.52 | 1.43 | 1.46 | -0.03 | -2.01% | 283,732 |
| Dec 30, 2024 | 1.50 | 1.52 | 1.44 | 1.49 | -0.01 | -0.67% | 484,101 |
| Dec 27, 2024 | 1.60 | 1.64 | 1.47 | 1.50 | -0.08 | -5.06% | 337,042 |
| Dec 26, 2024 | 1.56 | 1.63 | 1.55 | 1.58 | 0.01 | 0.64% | 419,248 |
| Dec 24, 2024 | 1.56 | 1.61 | 1.53 | 1.57 | -0.03 | -1.88% | 201,300 |
| Dec 23, 2024 | 1.65 | 1.72 | 1.54 | 1.60 | -0.05 | -3.03% | 481,203 |
| Dec 20, 2024 | 1.67 | 1.79 | 1.60 | 1.65 | -0.02 | -1.20% | 848,861 |
| Dec 19, 2024 | 1.67 | 1.87 | 1.63 | 1.67 | -0.05 | -2.91% | 874,478 |
| Dec 18, 2024 | 1.93 | 1.95 | 1.70 | 1.72 | -0.16 | -8.51% | 1,263,742 |
| Dec 17, 2024 | 1.80 | 1.96 | 1.78 | 1.88 | 0.07 | 3.87% | 1,066,900 |
| Dec 16, 2024 | 1.75 | 1.99 | 1.64 | 1.81 | 0.40 | 28.37% | 3,941,342 |
| Dec 13, 2024 | 1.54 | 1.58 | 1.33 | 1.41 | -0.16 | -10.19% | 732,816 |
| Dec 12, 2024 | 1.59 | 1.63 | 1.50 | 1.57 | -0.02 | -1.26% | 245,368 |
| Dec 11, 2024 | 1.57 | 1.70 | 1.55 | 1.59 | -0.03 | -1.85% | 447,425 |
| Dec 10, 2024 | 1.69 | 1.70 | 1.53 | 1.62 | -0.08 | -4.71% | 468,452 |
| Dec 9, 2024 | 1.54 | 1.74 | 1.54 | 1.70 | 0.17 | 11.11% | 765,306 |
| Dec 6, 2024 | 1.49 | 1.54 | 1.47 | 1.53 | 0.04 | 2.68% | 515,907 |
| Dec 5, 2024 | 1.48 | 1.55 | 1.42 | 1.49 | 0.01 | 0.68% | 558,696 |
| Dec 4, 2024 | 1.37 | 1.49 | 1.37 | 1.48 | 0.08 | 5.71% | 396,006 |
| Dec 3, 2024 | 1.40 | 1.45 | 1.31 | 1.40 | -0.03 | -2.10% | 398,133 |
| Dec 2, 2024 | 1.40 | 1.55 | 1.34 | 1.43 | 0.05 | 3.62% | 1,609,000 |
| Nov 29, 2024 | 1.30 | 1.40 | 1.24 | 1.38 | 0.09 | 6.98% | 568,838 |
| Nov 27, 2024 | 1.25 | 1.32 | 1.22 | 1.29 | 0.08 | 6.61% | 440,100 |
| Nov 26, 2024 | 1.25 | 1.26 | 1.18 | 1.21 | -0.03 | -2.42% | 416,100 |
| Nov 25, 2024 | 1.24 | 1.29 | 1.24 | 1.24 | 0.02 | 1.64% | 389,200 |
| Nov 22, 2024 | 1.18 | 1.28 | 1.16 | 1.22 | 0.07 | 6.09% | 872,522 |
| Nov 21, 2024 | 1.15 | 1.17 | 1.11 | 1.15 | 0.02 | 1.77% | 349,399 |
| Nov 20, 2024 | 1.13 | 1.17 | 1.09 | 1.13 | 0.00 | 0.00% | 321,562 |
| Nov 19, 2024 | 1.10 | 1.15 | 1.06 | 1.13 | 0.02 | 1.80% | 454,540 |
| Nov 18, 2024 | 1.16 | 1.18 | 1.08 | 1.11 | -0.05 | -4.31% | 653,521 |
| Nov 15, 2024 | 1.11 | 1.20 | 1.08 | 1.16 | 0.05 | 4.50% | 957,563 |
| Nov 14, 2024 | 0.97 | 1.15 | 0.95 | 1.11 | 0.16 | 16.84% | 1,339,500 |
| Nov 13, 2024 | 0.91 | 1.02 | 0.85 | 0.95 | -0.13 | -12.04% | 1,939,000 |
| Nov 12, 2024 | 0.91 | 1.10 | 0.90 | 1.08 | 0.18 | 20.00% | 1,801,400 |
| Nov 11, 2024 | 1.14 | 1.14 | 0.90 | 0.90 | -0.23 | -20.35% | 1,817,613 |
| Nov 8, 2024 | 1.07 | 1.14 | 1.07 | 1.13 | 0.03 | 2.73% | 586,129 |
| Nov 7, 2024 | 1.12 | 1.15 | 1.03 | 1.10 | -0.03 | -2.65% | 884,000 |
| Nov 6, 2024 | 1.34 | 1.34 | 1.05 | 1.13 | -0.08 | -6.61% | 1,182,943 |
| Nov 5, 2024 | 1.27 | 1.32 | 1.08 | 1.21 | -0.03 | -2.42% | 1,346,816 |
| Nov 4, 2024 | 1.35 | 1.44 | 1.24 | 1.24 | -0.07 | -5.34% | 5,001,228 |
| Nov 1, 2024 | 1.24 | 1.41 | 1.21 | 1.31 | 0.14 | 11.97% | 6,038,900 |
| Oct 31, 2024 | 1.00 | 1.46 | 0.92 | 1.17 | 0.34 | 40.96% | 138,872,400 |