PLBY Group Inc. (PLBY)
NASDAQ: PLBY
· Real-Time Price · USD
1.74
0.01 (0.58%)
At close: Aug 15, 2025, 9:57 AM
PLBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 1.80 | 1.80 | 1.70 | 1.73 | 1.73 | -4.95% | 335,081 |
| Aug 13, 2025 | 1.74 | 1.97 | 1.70 | 1.82 | 1.82 | 10.30% | 896,600 |
| Aug 12, 2025 | 1.63 | 1.67 | 1.61 | 1.65 | 1.65 | 1.23% | 319,412 |
| Aug 11, 2025 | 1.72 | 1.72 | 1.62 | 1.63 | 1.63 | -5.23% | 216,422 |
| Aug 8, 2025 | 1.74 | 1.74 | 1.69 | 1.72 | 1.72 | -0.58% | 190,600 |
| Aug 7, 2025 | 1.75 | 1.79 | 1.69 | 1.73 | 1.73 | -1.14% | 218,600 |
| Aug 6, 2025 | 1.71 | 1.75 | 1.65 | 1.75 | 1.75 | 2.34% | 304,848 |
| Aug 5, 2025 | 1.85 | 1.87 | 1.68 | 1.71 | 1.71 | -7.57% | 408,645 |
| Aug 4, 2025 | 1.84 | 1.88 | 1.84 | 1.85 | 1.85 | -0.54% | 382,501 |
| Aug 1, 2025 | 1.84 | 1.86 | 1.83 | 1.86 | 1.86 | 0.00% | 732,903 |
| Jul 31, 2025 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | 0.00% | 159,906 |
| Jul 30, 2025 | 1.86 | 1.89 | 1.85 | 1.86 | 1.86 | 0.00% | 307,865 |
| Jul 29, 2025 | 1.87 | 1.88 | 1.84 | 1.86 | 1.86 | 0.00% | 267,368 |
| Jul 28, 2025 | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | -0.53% | 155,707 |
| Jul 25, 2025 | 1.92 | 1.92 | 1.84 | 1.87 | 1.87 | -0.53% | 347,523 |
| Jul 24, 2025 | 1.97 | 1.98 | 1.88 | 1.88 | 1.88 | -5.05% | 208,334 |
| Jul 23, 2025 | 1.93 | 2.08 | 1.91 | 1.98 | 1.98 | 4.76% | 905,700 |
| Jul 22, 2025 | 1.85 | 1.99 | 1.84 | 1.89 | 1.89 | 1.61% | 395,413 |
| Jul 21, 2025 | 1.89 | 1.93 | 1.84 | 1.86 | 1.86 | -1.59% | 443,800 |
| Jul 18, 2025 | 1.85 | 1.90 | 1.73 | 1.89 | 1.89 | 3.28% | 281,131 |