Skip to main content

Plby Group Inc (NQ: PLBY )

1.050 +0.078 (+7.98%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 1.800 1.825 1.670 1.680 554,868 -0.12(-6.67%)
Jun 29, 2023 1.760 1.870 1.750 1.800 1,053,635 +0.05(+2.86%)
Jun 28, 2023 1.640 1.760 1.601 1.750 1,137,327 +0.11(+6.71%)
Jun 27, 2023 1.520 1.660 1.520 1.640 1,006,333 +0.10(+6.49%)
Jun 26, 2023 1.530 1.600 1.470 1.540 1,475,933 +0.01(+0.65%)
Jun 23, 2023 1.610 1.620 1.520 1.530 6,887,517 -0.11(-6.71%)
Jun 22, 2023 1.670 1.680 1.620 1.640 577,378 -0.02(-1.20%)
Jun 21, 2023 1.760 1.760 1.660 1.660 801,978 -0.10(-5.68%)
Jun 20, 2023 1.860 1.860 1.720 1.760 1,156,345 -0.10(-5.38%)
Jun 16, 2023 1.870 1.930 1.835 1.860 2,256,046 +0.02(+1.09%)
Jun 15, 2023 1.720 1.860 1.690 1.840 1,305,951 +0.12(+6.98%)
Jun 14, 2023 1.800 1.840 1.719 1.720 609,425 -0.07(-3.91%)
Jun 13, 2023 1.750 1.845 1.740 1.790 754,317 +0.05(+2.87%)
Jun 12, 2023 1.690 1.750 1.660 1.740 609,157 +0.05(+2.96%)
Jun 09, 2023 1.780 1.840 1.660 1.690 737,077 -0.08(-4.52%)
Jun 08, 2023 1.690 1.860 1.660 1.770 1,814,522 +0.07(+4.12%)
Jun 07, 2023 1.640 1.710 1.600 1.700 1,304,670 +0.08(+4.94%)
Jun 06, 2023 1.500 1.690 1.460 1.620 1,422,100 +0.13(+8.72%)
Jun 05, 2023 1.470 1.510 1.430 1.490 942,458 +0.02(+1.36%)
Jun 02, 2023 1.470 1.500 1.430 1.470 1,087,539 +0.02(+1.38%)
Jun 01, 2023 1.520 1.520 1.440 1.450 975,644 -0.06(-3.97%)
May 31, 2023 1.560 1.560 1.440 1.510 1,562,891 -0.05(-3.21%)
May 30, 2023 1.590 1.650 1.530 1.560 1,436,592 -0.04(-2.50%)
May 26, 2023 1.600 1.680 1.575 1.600 1,047,364 +0.02(+1.27%)
May 25, 2023 1.670 1.705 1.550 1.580 1,521,739 -0.09(-5.39%)
May 24, 2023 1.660 1.740 1.640 1.670 771,951 +0.00(+0.00%)
May 23, 2023 1.720 1.780 1.660 1.670 718,104 -0.06(-3.47%)
May 22, 2023 1.640 1.740 1.600 1.730 709,391 +0.07(+4.22%)
May 19, 2023 1.700 1.700 1.610 1.660 506,279 +0.00(+0.00%)
May 18, 2023 1.630 1.690 1.550 1.660 552,015 +0.02(+1.22%)
May 17, 2023 1.600 1.660 1.550 1.640 801,099 +0.03(+1.86%)
May 16, 2023 1.670 1.710 1.600 1.610 611,330 -0.08(-4.73%)
May 15, 2023 1.550 1.730 1.510 1.690 1,531,535 +0.13(+8.33%)
May 12, 2023 1.600 1.620 1.550 1.560 1,118,760 -0.03(-1.89%)
May 11, 2023 1.700 1.790 1.570 1.590 3,178,570 -0.27(-14.52%)
May 10, 2023 1.860 1.930 1.790 1.860 1,004,444 +0.05(+2.76%)
May 09, 2023 1.810 1.860 1.780 1.810 367,437 -0.02(-1.09%)
May 08, 2023 1.930 1.950 1.810 1.830 670,484 -0.10(-5.18%)
May 05, 2023 1.870 1.950 1.860 1.930 1,165,023 +0.11(+6.04%)
May 04, 2023 1.770 1.820 1.700 1.820 937,910 +0.02(+1.11%)
May 03, 2023 1.780 1.850 1.751 1.800 1,089,165 +0.02(+1.12%)
May 02, 2023 1.750 1.795 1.650 1.780 1,127,215 +0.02(+1.14%)
May 01, 2023 1.690 1.760 1.651 1.760 983,764 +0.09(+5.39%)
Apr 28, 2023 1.610 1.705 1.600 1.670 1,097,800 +0.03(+1.83%)
Apr 27, 2023 1.580 1.640 1.550 1.640 934,123 +0.07(+4.46%)
Apr 26, 2023 1.640 1.645 1.560 1.570 966,203 -0.06(-3.98%)
Apr 25, 2023 1.680 1.685 1.630 1.635 482,657 -0.06(-3.82%)
Apr 24, 2023 1.710 1.725 1.655 1.700 583,771 +0.01(+0.59%)
Apr 21, 2023 1.660 1.720 1.630 1.690 518,401 +0.02(+1.20%)
Apr 20, 2023 1.650 1.700 1.640 1.670 591,471 +0.00(+0.00%)
Apr 19, 2023 1.640 1.700 1.590 1.670 712,101 +0.02(+1.21%)
Apr 18, 2023 1.700 1.729 1.640 1.650 451,757 -0.05(-2.94%)
Apr 17, 2023 1.720 1.720 1.640 1.700 587,237 +0.01(+0.59%)
Apr 14, 2023 1.740 1.780 1.670 1.690 522,361 -0.07(-3.98%)
Apr 13, 2023 1.660 1.800 1.610 1.760 1,037,736 +0.08(+4.76%)
Apr 12, 2023 1.700 1.742 1.610 1.680 609,749 -0.02(-1.18%)
Apr 11, 2023 1.620 1.710 1.610 1.700 896,962 +0.09(+5.59%)
Apr 10, 2023 1.640 1.665 1.600 1.610 1,176,415 -0.03(-1.83%)
Apr 06, 2023 1.750 1.750 1.640 1.640 1,107,499 -0.09(-5.20%)
Apr 05, 2023 1.900 1.920 1.720 1.730 1,487,172 -0.16(-8.47%)
Apr 04, 2023 1.950 1.970 1.860 1.890 771,494 -0.07(-3.57%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.