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)

1.060 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
May 06, 2025 1.060 1.065 1.030 1.060 143,534 +0.01(+0.95%)
May 05, 2025 1.070 1.070 1.000 1.050 453,820 -0.02(-1.87%)
May 02, 2025 1.090 1.110 1.020 1.070 480,893 -0.01(-0.93%)
May 01, 2025 1.050 1.120 1.015 1.080 746,804 -0.02(-1.82%)
Apr 30, 2025 0.9800 1.120 0.9450 1.100 883,139 +0.11(+10.88%)
Apr 29, 2025 0.9800 1.005 0.9301 0.9921 680,365 +0.03(+3.34%)
Apr 28, 2025 0.9800 0.9998 0.9506 0.9600 375,329 -0.02(-2.04%)
Apr 25, 2025 1.000 1.000 0.9505 0.9800 168,492 -0.02(-2.00%)
Apr 24, 2025 1.000 1.010 0.9979 1.000 537,869 +0.01(+0.61%)
Apr 23, 2025 0.9900 1.005 0.9801 0.9939 364,937 +0.00(+0.01%)
Apr 22, 2025 0.9760 1.020 0.9700 0.9938 590,430 -0.06(-5.35%)
Apr 21, 2025 0.9719 1.060 0.9633 1.050 354,393 +0.08(+8.25%)
Apr 17, 2025 0.9502 1.000 0.9501 0.9700 219,352 -0.01(-0.57%)
Apr 16, 2025 0.9900 0.9901 0.9525 0.9756 204,772 -0.02(-1.90%)
Apr 15, 2025 1.060 1.060 0.9616 0.9945 477,151 -0.07(-6.18%)
Apr 14, 2025 1.030 1.060 1.020 1.060 157,143 +0.05(+4.95%)
Apr 11, 2025 0.9800 1.035 0.9553 1.010 270,002 +0.02(+2.45%)
Apr 10, 2025 0.9600 1.010 0.9300 0.9858 417,786 +0.01(+0.59%)
Apr 09, 2025 0.9100 1.030 0.9001 0.9800 590,219 +0.05(+4.88%)
Apr 08, 2025 0.9800 1.020 0.9101 0.9344 402,527 -0.02(-2.20%)
Apr 07, 2025 0.9300 1.010 0.9000 0.9554 439,011 -0.03(-2.78%)
Apr 04, 2025 0.9600 1.010 0.9100 0.9827 591,606 -0.04(-3.66%)
Apr 03, 2025 1.070 1.100 1.001 1.020 516,229 -0.10(-8.93%)
Apr 02, 2025 1.110 1.160 1.095 1.120 177,970 +0.01(+0.90%)
Apr 01, 2025 1.090 1.120 1.060 1.110 426,003 +0.01(+0.91%)
Mar 31, 2025 1.060 1.105 1.015 1.100 479,569 +0.04(+3.77%)
Mar 28, 2025 1.070 1.109 1.020 1.060 696,496 -0.03(-2.75%)
Mar 27, 2025 1.080 1.160 1.065 1.090 500,341 +0.03(+2.83%)
Mar 26, 2025 1.100 1.140 1.050 1.060 639,725 -0.04(-3.64%)
Mar 25, 2025 1.200 1.200 1.100 1.100 641,467 -0.08(-6.78%)
Mar 24, 2025 1.250 1.270 1.125 1.180 583,841 -0.02(-1.67%)
Mar 21, 2025 1.140 1.230 1.100 1.200 415,334 +0.04(+3.45%)
Mar 20, 2025 1.210 1.221 1.155 1.160 300,955 -0.05(-4.13%)
Mar 19, 2025 1.100 1.250 1.100 1.210 366,855 +0.12(+11.01%)
Mar 18, 2025 1.160 1.160 1.030 1.090 741,265 -0.08(-6.84%)
Mar 17, 2025 1.250 1.300 1.140 1.170 737,619 -0.05(-4.10%)
Mar 14, 2025 1.110 1.240 1.030 1.220 916,029 +0.01(+0.83%)
Mar 13, 2025 1.320 1.320 1.170 1.210 955,339 -0.08(-6.20%)
Mar 12, 2025 1.230 1.340 1.200 1.290 638,891 +0.08(+6.61%)
Mar 11, 2025 1.190 1.280 1.160 1.210 635,307 +0.01(+0.83%)
Mar 10, 2025 1.310 1.320 1.151 1.200 722,272 -0.14(-10.45%)
Mar 07, 2025 1.300 1.360 1.290 1.340 1,042,902 +0.05(+3.88%)
Mar 06, 2025 1.300 1.350 1.230 1.290 519,071 -0.06(-4.44%)
Mar 05, 2025 1.350 1.360 1.290 1.350 456,085 +0.00(+0.00%)
Mar 04, 2025 1.400 1.444 1.320 1.350 1,928,433 -0.10(-6.90%)
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 Of Service.