PLBY Group, Inc. (PLBY)
NASDAQ: PLBY · Real-Time Price · USD
1.170
+0.070 (6.36%)
May 12, 2025, 3:01 PM - Market open
PLBY Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 1.16 | 1.17 | 1.13 | 1.17 | - | 5.91% | 361,803 |
| May 9, 2025 | 1.13 | 1.17 | 1.10 | 1.10 | 1.10 | -2.65% | 247,029 |
| May 8, 2025 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 4.63% | 144,710 |
| May 7, 2025 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | 1.89% | 255,272 |
| May 6, 2025 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | 0.95% | 143,534 |
| May 5, 2025 | 1.07 | 1.07 | 1.00 | 1.05 | 1.05 | -1.87% | 453,821 |
| May 2, 2025 | 1.09 | 1.11 | 1.02 | 1.07 | 1.07 | -0.93% | 480,893 |
| May 1, 2025 | 1.05 | 1.12 | 1.02 | 1.08 | 1.08 | -1.82% | 746,804 |
| Apr 30, 2025 | 0.98 | 1.12 | 0.95 | 1.10 | 1.10 | 10.88% | 883,139 |
| Apr 29, 2025 | 0.98 | 1.01 | 0.93 | 0.99 | 0.99 | 3.34% | 680,365 |
| Apr 28, 2025 | 0.98 | 1.00 | 0.95 | 0.96 | 0.96 | -2.04% | 375,330 |
| Apr 25, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -2.00% | 168,492 |
| Apr 24, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.61% | 537,874 |
| Apr 23, 2025 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | 0.01% | 365,147 |
| Apr 22, 2025 | 0.98 | 1.02 | 0.97 | 0.99 | 0.99 | -5.35% | 590,580 |
| Apr 21, 2025 | 0.97 | 1.06 | 0.96 | 1.05 | 1.05 | 8.25% | 354,396 |
| Apr 17, 2025 | 0.95 | 1.00 | 0.95 | 0.97 | 0.97 | -0.57% | 219,352 |
| Apr 16, 2025 | 0.99 | 0.99 | 0.95 | 0.98 | 0.98 | -1.90% | 204,772 |
| Apr 15, 2025 | 1.06 | 1.06 | 0.96 | 0.99 | 0.99 | -6.18% | 477,151 |
| Apr 14, 2025 | 1.03 | 1.06 | 1.02 | 1.06 | 1.06 | 4.95% | 157,153 |
| Apr 11, 2025 | 0.98 | 1.04 | 0.96 | 1.01 | 1.01 | 2.45% | 270,002 |
| Apr 10, 2025 | 0.96 | 1.01 | 0.93 | 0.99 | 0.99 | 0.59% | 417,786 |
| Apr 9, 2025 | 0.91 | 1.03 | 0.90 | 0.98 | 0.98 | 4.88% | 590,219 |
| Apr 8, 2025 | 0.98 | 1.02 | 0.91 | 0.93 | 0.93 | -2.20% | 402,537 |
| Apr 7, 2025 | 0.93 | 1.04 | 0.90 | 0.96 | 0.96 | -4.09% | 439,111 |
| Apr 4, 2025 | 0.96 | 1.03 | 0.91 | 1.00 | 1.00 | -2.34% | 591,606 |
| Apr 3, 2025 | 1.07 | 1.10 | 1.00 | 1.02 | 1.02 | -8.93% | 516,230 |
| Apr 2, 2025 | 1.11 | 1.16 | 1.10 | 1.12 | 1.12 | 0.90% | 177,970 |
| Apr 1, 2025 | 1.09 | 1.12 | 1.06 | 1.11 | 1.11 | 0.91% | 426,003 |
| Mar 31, 2025 | 1.06 | 1.11 | 1.02 | 1.10 | 1.10 | 3.77% | 479,569 |
| Mar 28, 2025 | 1.07 | 1.11 | 1.02 | 1.06 | 1.06 | -2.75% | 696,496 |
| Mar 27, 2025 | 1.08 | 1.16 | 1.07 | 1.09 | 1.09 | 2.83% | 500,394 |
| Mar 26, 2025 | 1.10 | 1.14 | 1.05 | 1.06 | 1.06 | -3.64% | 639,725 |
| Mar 25, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | 1.10 | -6.78% | 641,722 |
| Mar 24, 2025 | 1.25 | 1.27 | 1.13 | 1.18 | 1.18 | -1.67% | 583,841 |
| Mar 21, 2025 | 1.14 | 1.23 | 1.10 | 1.20 | 1.20 | 3.45% | 415,334 |
| Mar 20, 2025 | 1.21 | 1.22 | 1.16 | 1.16 | 1.16 | -4.13% | 300,959 |
| Mar 19, 2025 | 1.10 | 1.25 | 1.10 | 1.21 | 1.21 | 11.01% | 366,855 |
| Mar 18, 2025 | 1.16 | 1.16 | 1.03 | 1.09 | 1.09 | -6.84% | 741,265 |
| Mar 17, 2025 | 1.25 | 1.30 | 1.14 | 1.17 | 1.17 | -4.10% | 737,619 |
| Mar 14, 2025 | 1.11 | 1.24 | 1.03 | 1.22 | 1.22 | 0.83% | 916,029 |
| Mar 13, 2025 | 1.32 | 1.32 | 1.17 | 1.21 | 1.21 | -6.20% | 959,914 |
| Mar 12, 2025 | 1.23 | 1.34 | 1.20 | 1.29 | 1.29 | 6.61% | 640,985 |
| Mar 11, 2025 | 1.19 | 1.28 | 1.16 | 1.21 | 1.21 | 0.83% | 635,307 |
| Mar 10, 2025 | 1.31 | 1.32 | 1.15 | 1.20 | 1.20 | -10.45% | 720,754 |
| Mar 7, 2025 | 1.30 | 1.36 | 1.29 | 1.34 | 1.34 | 3.88% | 1,042,902 |
| Mar 6, 2025 | 1.30 | 1.35 | 1.23 | 1.29 | 1.29 | -4.44% | 519,242 |
| Mar 5, 2025 | 1.35 | 1.36 | 1.29 | 1.35 | 1.35 | - | 456,302 |
| Mar 4, 2025 | 1.40 | 1.44 | 1.32 | 1.35 | 1.35 | -6.90% | 1,928,502 |
| Mar 3, 2025 | 1.56 | 1.60 | 1.42 | 1.45 | 1.45 | -6.45% | 820,554 |