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 )

1.410 -0.050 (-3.41%)
Streaming Delayed Price Updated: 10:58 AM EST, Jan 2, 2025 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 31, 2024 1.460 0 -0.03(-2.01%)
Dec 30, 2024 1.500 1.520 1.440 1.490 483,467 -0.01(-0.67%)
Dec 27, 2024 1.600 1.637 1.470 1.500 337,042 -0.08(-5.06%)
Dec 26, 2024 1.560 1.630 1.550 1.580 412,935 +0.01(+0.64%)
Dec 24, 2024 1.560 1.610 1.530 1.570 201,286 -0.03(-1.88%)
Dec 23, 2024 1.650 1.720 1.540 1.600 481,203 -0.05(-3.03%)
Dec 20, 2024 1.670 1.790 1.600 1.650 848,861 -0.05(-2.94%)
Dec 19, 2024 1.670 1.870 1.625 1.700 837,659 -0.02(-1.16%)
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 1.130 320,962 +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%)
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.