Indicators

Plby Group Inc (NQ: PLBY )

0.9481 -0.0019 (-0.20%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	44.46	49.30	44.30	45.57	1,831,188	+0.72(+1.61%)
May 27, 2021	42.75	45.50	42.27	44.85	1,315,156	+1.74(+4.04%)
May 26, 2021	43.27	43.99	41.53	43.11	991,927	-0.42(-0.96%)
May 25, 2021	42.11	44.45	41.71	43.53	923,448	+1.04(+2.45%)
May 24, 2021	42.50	42.89	40.30	42.49	1,157,313	+0.02(+0.05%)
May 21, 2021	46.34	46.88	41.80	42.47	1,492,005	-3.20(-7.01%)
May 20, 2021	44.05	46.23	43.55	45.67	1,172,926	+2.43(+5.62%)
May 19, 2021	43.85	44.91	42.36	43.24	2,159,016	-4.03(-8.53%)
May 18, 2021	47.59	49.49	46.50	47.27	1,048,388	-1.25(-2.58%)
May 17, 2021	49.63	51.35	45.77	48.52	2,070,583	+1.60(+3.41%)
May 14, 2021	42.54	48.88	40.88	46.92	2,597,266	+6.51(+16.11%)
May 13, 2021	43.71	45.42	38.77	40.41	2,958,508	-1.08(-2.60%)
May 12, 2021	44.65	45.88	39.77	41.49	2,761,131	-4.74(-10.25%)
May 11, 2021	45.25	47.68	41.88	46.23	4,897,787	-2.64(-5.40%)
May 10, 2021	49.37	51.73	46.75	48.87	1,730,777	-0.46(-0.93%)
May 07, 2021	48.11	51.95	46.31	49.33	3,474,199	+0.70(+1.44%)
May 06, 2021	54.53	54.99	45.17	48.63	4,195,161	-5.40(-9.99%)
May 05, 2021	58.10	63.04	52.60	54.03	3,250,361	-5.57(-9.35%)
May 04, 2021	50.34	59.76	48.26	59.60	3,384,990	+7.14(+13.61%)

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.