Dark

PLBY
PLBY Group, Inc. Common Stock
stock NASDAQ

At Close

Jun 9, 2025 3:59:30 PM EDT

1.57USD-1.572%(-0.03)295,379

0.00Bid 0.00Ask 0.00Spread

Pre-market

Jun 9, 2025 9:28:30 AM EDT

1.70USD+6.918%(+0.11)6,807

After-hours

Jun 5, 2025 4:36:30 PM EDT

1.54USD-1.879%(-0.03)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-09	1.6600	1.660000	1.535000	1.5700	-1.258%	295,379	0.000%
2025-06-06	1.6000	1.640000	1.575000	1.5900	+1.274%	236,328	-1.258%
2025-06-05	1.6400	1.650000	1.550000	1.5700	-3.681%	461,443	0.000%
2025-06-04	1.6500	1.706200	1.615000	1.6300	+0.617%	882,487	-3.681%
2025-06-03	1.5700	1.630000	1.530000	1.6200	+3.846%	707,246	-3.086%
2025-06-02	1.5700	1.590000	1.531000	1.5600	-1.266%	595,362	+0.641%
2025-05-30	1.5700	1.620000	1.533700	1.5800	+1.282%	337,683	-0.633%
2025-05-29	1.5800	1.630000	1.550900	1.5600	-1.887%	509,481	+0.641%
2025-05-28	1.6200	1.645000	1.550000	1.5900	-1.852%	346,244	-1.258%
2025-05-27	1.4700	1.630000	1.460000	1.6200	+11.724%	525,394	-3.086%
2025-05-23	1.4900	1.490000	1.405000	1.4500	-3.974%	904,463	+8.276%
2025-05-22	1.4500	1.560000	1.415000	1.5100	+2.721%	437,317	+3.974%
2025-05-21	1.5700	1.600000	1.450000	1.4700	-6.369%	702,912	+6.803%
2025-05-20	1.4400	1.686200	1.410100	1.5700	+9.028%	798,184	0.000%
2025-05-19	1.5100	1.534200	1.390000	1.4400	-7.097%	989,844	+9.028%
2025-05-16	1.2000	1.570000	1.185000	1.5500	+32.479%	2,693,075	+1.290%
2025-05-15	1.2000	1.200000	1.160000	1.1700	-2.500%	594,849	+34.188%
2025-05-14	1.2100	1.240000	1.180000	1.2000	-0.826%	359,789	+30.833%
2025-05-13	1.2000	1.240000	1.159300	1.2100	+2.542%	705,350	+29.752%
2025-05-12	1.1600	1.180000	1.130000	1.1800	+7.273%	438,832	+33.051%
2025-05-09	1.1300	1.170000	1.100000	1.1000	-2.655%	247,029	+42.727%
2025-05-08	1.1100	1.130000	1.100000	1.1300	+4.630%	144,710	+38.938%
2025-05-07	1.0700	1.100000	1.060000	1.0800	+1.887%	255,272	+45.370%
2025-05-06	1.0600	1.065000	1.030000	1.0600	+0.952%	143,534	+48.113%
2025-05-05	1.0700	1.070000	1.000000	1.0500	-1.869%	453,821	+49.524%
2025-05-02	1.0900	1.110000	1.020000	1.0700	-0.926%	480,893	+46.729%
2025-05-01	1.0500	1.120000	1.015000	1.0800	-1.818%	746,804	+45.370%
2025-04-30	0.9800	1.120000	0.945000	1.1000	+10.876%	883,139	+42.727%
2025-04-29	0.9800	1.005000	0.930100	0.9921	+3.344%	680,365	+58.250%
2025-04-28	0.9800	0.999800	0.950600	0.9600	-2.041%	375,330	+63.542%
2025-04-25	1.0000	1.000000	0.950500	0.9800	-2.000%	168,492	+60.204%
2025-04-24	1.0000	1.010000	0.997900	1.0000	+0.614%	537,874	+57.000%
2025-04-23	0.9900	1.005000	0.980100	0.9939	+0.010%	365,147	+57.964%
2025-04-22	0.9760	1.020000	0.970000	0.9938	-5.352%	590,580	+57.979%
2025-04-21	0.9719	1.060000	0.963300	1.0500	+8.247%	354,396	+49.524%
2025-04-17	0.9502	1.000000	0.950100	0.9700	-0.574%	219,352	+61.856%
2025-04-16	0.9900	0.990100	0.952500	0.9756	-1.900%	204,772	+60.927%
2025-04-15	1.0600	1.060000	0.961600	0.9945	-6.179%	477,151	+57.868%
2025-04-14	1.0300	1.060000	1.020000	1.0600	+4.950%	157,153	+48.113%
2025-04-11	0.9819	1.035100	0.955300	1.0100	+2.455%	270,002	+55.446%
2025-04-10	0.9600	1.010000	0.930000	0.9858	+0.592%	417,786	+59.262%
2025-04-09	0.9100	1.030000	0.900100	0.9800	+4.880%	590,219	+60.204%
2025-04-08	0.9800	1.020000	0.910100	0.9344	-2.198%	402,537	+68.022%
2025-04-07	0.9300	1.035300	0.900000	0.9554	-4.086%	439,111	+64.329%
2025-04-04	0.9600	1.030000	0.910000	0.9961	-2.343%	591,606	+57.615%
2025-04-03	1.0700	1.100000	1.000800	1.0200	-8.929%	516,230	+53.922%
2025-04-02	1.1100	1.160000	1.095000	1.1200	+0.901%	177,970	+40.179%
2025-04-01	1.0900	1.120000	1.060000	1.1100	+0.909%	426,003	+41.441%
2025-03-31	1.0600	1.105000	1.015000	1.1000	+3.774%	479,569	+42.727%
2025-03-28	1.0700	1.108600	1.020000	1.0600	-2.752%	696,496	+48.113%
2025-03-27	1.0800	1.160000	1.065000	1.0900	+2.830%	500,394	+44.037%
2025-03-26	1.1000	1.140000	1.050000	1.0600	-3.636%	639,725	+48.113%
2025-03-25	1.2000	1.200000	1.100000	1.1000	-6.780%	641,722	+42.727%
2025-03-24	1.2500	1.270000	1.125000	1.1800	-1.667%	583,841	+33.051%
2025-03-21	1.1400	1.230000	1.100000	1.2000	+3.448%	407,070	+30.833%
2025-03-20	1.2100	1.221000	1.154500	1.1600	-4.132%	300,959	+35.345%
2025-03-19	1.1000	1.250000	1.100000	1.2100	+11.009%	366,855	+29.752%
2025-03-18	1.1600	1.160000	1.030000	1.0900	-6.838%	741,265	+44.037%
2025-03-17	1.2500	1.300000	1.140000	1.1700	-4.098%	737,619	+34.188%
2025-03-14	1.1100	1.240000	1.030000	1.2200	+0.826%	916,029	+28.689%
2025-03-13	1.3200	1.320000	1.170000	1.2100	-6.202%	959,914	+29.752%
2025-03-12	1.2300	1.340000	1.200000	1.2900	+6.612%	640,985	+21.705%
2025-03-11	1.1900	1.280000	1.160000	1.2100	+0.833%	635,307	+29.752%
2025-03-10	1.3100	1.320000	1.150600	1.2000	-10.448%	725,673	+30.833%
2025-03-07	1.3000	1.360000	1.290000	1.3400	+3.876%	1,042,902	+17.164%
2025-03-06	1.3000	1.350000	1.230000	1.2900	-4.444%	519,242	+21.705%
2025-03-05	1.3500	1.360000	1.290000	1.3500	0.000%	456,302	+16.296%
2025-03-04	1.4000	1.443900	1.320000	1.3500	-6.897%	1,928,502	+16.296%
2025-03-03	1.5600	1.597200	1.420000	1.4500	-6.452%	820,554	+8.276%
2025-02-28	1.5900	1.600000	1.500700	1.5500	-2.516%	655,084	+1.290%
2025-02-27	1.5800	1.590000	1.550000	1.5900	+0.633%	441,945	-1.258%
2025-02-26	1.5700	1.590000	1.550000	1.5800	-0.629%	316,455	-0.633%
2025-02-25	1.7200	1.730000	1.540000	1.5900	-9.143%	994,513	-1.258%
2025-02-24	1.8400	1.840000	1.720000	1.7500	-4.372%	381,451	-10.286%
2025-02-21	1.8100	1.870000	1.770000	1.8300	0.000%	412,775	-14.208%
2025-02-20	1.8800	1.924100	1.820000	1.8300	-3.684%	248,068	-14.208%
2025-02-19	1.8700	1.930000	1.815000	1.9000	+2.151%	461,279	-17.368%
2025-02-18	1.9500	1.970000	1.808000	1.8600	-4.615%	595,269	-15.591%
2025-02-14	2.0200	2.050100	1.920000	1.9500	-4.412%	533,812	-19.487%
2025-02-13	2.1000	2.200000	2.020000	2.0400	-2.392%	1,125,329	-23.039%
2025-02-12	1.9600	2.115000	1.860900	2.0900	+4.762%	480,380	-24.880%
2025-02-11	2.0000	2.060000	1.960000	1.9950	-1.238%	481,988	-21.303%
2025-02-10	2.1300	2.140000	1.990000	2.0200	-3.810%	694,014	-22.277%
2025-02-07	1.9900	2.125000	1.915000	2.1000	+5.000%	1,010,045	-25.238%
2025-02-06	1.9300	2.070000	1.870000	2.0000	+3.627%	700,020	-21.500%
2025-02-05	2.0300	2.120000	1.860000	1.9300	-3.500%	1,296,886	-18.653%
2025-02-04	1.8700	2.000000	1.870000	2.0000	+7.527%	534,492	-21.500%
2025-02-03	1.9100	1.920000	1.821000	1.8600	-5.584%	869,213	-15.591%
2025-01-31	1.7900	2.440000	1.780000	1.9700	+18.675%	7,422,847	-20.305%
2025-01-30	1.7300	1.770000	1.629800	1.6600	-2.924%	259,915	-5.422%
2025-01-29	1.7400	1.780000	1.690000	1.7100	-2.286%	161,134	-8.187%
2025-01-28	1.8000	1.800000	1.690000	1.7500	0.000%	198,265	-10.286%
2025-01-27	1.8000	1.810000	1.640000	1.7500	-3.581%	602,835	-10.286%
2025-01-24	1.8200	1.860000	1.720000	1.8150	+0.276%	727,461	-13.499%
2025-01-23	1.8400	1.989900	1.720000	1.8100	-2.162%	2,022,424	-13.260%
2025-01-22	1.7800	1.950000	1.780000	1.8500	+3.352%	496,497	-15.135%
2025-01-21	1.7900	1.900000	1.750000	1.7900	-1.105%	481,415	-12.291%
2025-01-17	1.8900	1.980000	1.780000	1.8100	-2.688%	875,994	-13.260%
2025-01-16	1.7100	1.888700	1.590000	1.8600	+14.110%	963,903	-15.591%
2025-01-15	1.5800	1.660000	1.472400	1.6300	+5.844%	623,352	-3.681%
2025-01-14	1.5400	1.630000	1.485000	1.5400	+0.654%	387,602	+1.948%
2025-01-13	1.3900	1.550000	1.360000	1.5300	+9.286%	525,099	+2.614%
2025-01-10	1.3300	1.420000	1.310000	1.4000	+2.941%	424,573	+12.143%
2025-01-08	1.3600	1.510000	1.330000	1.3600	-0.730%	873,299	+15.441%
2025-01-07	1.4200	1.470000	1.370000	1.3700	-4.196%	325,973	+14.599%
2025-01-06	1.4900	1.510000	1.395000	1.4300	-2.721%	492,963	+9.790%
2025-01-03	1.4300	1.489500	1.420000	1.4700	+0.685%	474,491	+6.803%
2025-01-02	1.4900	1.501600	1.390000	1.4600	0.000%	331,412	+7.534%
2024-12-31	1.4500	1.520000	1.430000	1.4600	-2.013%	283,732	+7.534%
2024-12-30	1.5000	1.520500	1.440000	1.4900	-0.667%	484,101	+5.369%
2024-12-27	1.6000	1.636900	1.470100	1.5000	-5.063%	337,042	+4.667%
2024-12-26	1.5600	1.630000	1.550000	1.5800	+0.637%	419,248	-0.633%
2024-12-24	1.5600	1.609900	1.530000	1.5700	-1.875%	201,286	0.000%
2024-12-23	1.6500	1.720000	1.540000	1.6000	-3.030%	481,203	-1.875%
2024-12-20	1.6700	1.790000	1.600000	1.6500	-1.198%	833,386	-4.848%
2024-12-19	1.6700	1.870000	1.625000	1.6700	-2.907%	874,478	-5.988%
2024-12-18	1.9300	1.950000	1.700000	1.7200	-8.511%	1,263,742	-8.721%
2024-12-17	1.8000	1.960000	1.780000	1.8800	+3.867%	1,056,989	-16.489%
2024-12-16	1.7500	1.990000	1.640000	1.8100	+28.369%	3,941,342	-13.260%
2024-12-13	1.5400	1.584500	1.330000	1.4100	-10.191%	732,816	+11.348%
2024-12-12	1.5900	1.630000	1.495000	1.5700	-1.258%	245,368	0.000%
2024-12-11	1.5700	1.700000	1.550000	1.5900	-1.852%	447,425	-1.258%
2024-12-10	1.6900	1.700000	1.530000	1.6200	-4.706%	468,452	-3.086%
2024-12-09	1.5400	1.738900	1.540000	1.7000	+11.111%	765,306	-7.647%
2024-12-06	1.4900	1.540000	1.470000	1.5300	+2.685%	515,907	+2.614%
2024-12-05	1.4800	1.550000	1.420000	1.4900	+0.676%	558,696	+5.369%
2024-12-04	1.3700	1.490000	1.370000	1.4800	+5.714%	396,006	+6.081%
2024-12-03	1.4000	1.450000	1.310000	1.4000	-2.098%	398,133	+12.143%
2024-12-02	1.4000	1.550000	1.340000	1.4300	+3.623%	1,608,992	+9.790%
2024-11-29	1.3000	1.400000	1.240000	1.3800	+6.977%	568,838	+13.768%
2024-11-27	1.2500	1.318600	1.224400	1.2900	+6.612%	440,058	+21.705%
2024-11-26	1.2500	1.260000	1.180000	1.2100	-2.419%	416,082	+29.752%
2024-11-25	1.2400	1.290000	1.240000	1.2400	+1.639%	389,184	+26.613%
2024-11-22	1.1800	1.280000	1.160000	1.2200	+6.087%	872,522	+28.689%
2024-11-21	1.1500	1.170000	1.110000	1.1500	+1.770%	349,399	+36.522%
2024-11-20	1.1300	1.170000	1.090000	1.1300	0.000%	321,562	+38.938%
2024-11-19	1.1000	1.150000	1.060000	1.1300	+1.802%	454,040	+38.938%
2024-11-18	1.1600	1.180000	1.080000	1.1100	-4.310%	653,521	+41.441%
2024-11-15	1.1100	1.195000	1.080000	1.1600	+4.505%	957,563	+35.345%
2024-11-14	0.9700	1.150000	0.950100	1.1100	+17.064%	1,339,496	+41.441%
2024-11-13	0.9141	1.020000	0.853000	0.9482	-12.204%	1,938,985	+65.577%
2024-11-12	0.9100	1.100000	0.902000	1.0800	+19.987%	1,801,376	+45.370%
2024-11-11	1.1400	1.140000	0.900000	0.9001	-20.345%	1,817,613	+74.425%
2024-11-08	1.0700	1.135000	1.070000	1.1300	+2.727%	586,129	+38.938%
2024-11-07	1.1200	1.149500	1.030000	1.1000	-2.655%	883,982	+42.727%
2024-11-06	1.3400	1.340000	1.050000	1.1300	-6.612%	1,182,943	+38.938%
2024-11-05	1.2700	1.320000	1.080000	1.2100	-2.419%	1,346,816	+29.752%
2024-11-04	1.3500	1.440000	1.240000	1.2400	-5.344%	5,001,228	+26.613%
2024-11-01	1.2400	1.410000	1.210000	1.3100	+11.966%	6,038,885	+19.847%
2024-10-31	1.0000	1.460000	0.921200	1.1700	+41.236%	138,872,377	+34.188%
2024-10-30	0.8300	0.864900	0.819500	0.8284	-1.522%	330,107	+89.522%
2024-10-29	0.8300	0.869800	0.810100	0.8412	+1.939%	406,706	+86.638%
2024-10-28	0.7900	0.849700	0.780000	0.8252	+6.258%	348,760	+90.257%
2024-10-25	0.8000	0.805600	0.760000	0.7766	-1.833%	160,467	+102.163%
2024-10-24	0.8200	0.823800	0.736000	0.7911	-5.155%	530,991	+98.458%
2024-10-23	0.8700	0.880000	0.811700	0.8341	-1.732%	451,864	+88.227%
2024-10-22	0.8700	0.897900	0.800000	0.8488	+1.653%	701,034	+84.967%
2024-10-21	0.7300	1.130000	0.715700	0.8350	+15.316%	4,141,534	+88.024%
2024-10-18	0.7200	0.729800	0.715200	0.7241	-0.795%	58,754	+116.821%
2024-10-17	0.7300	0.739700	0.700100	0.7299	+0.137%	184,834	+115.098%
2024-10-16	0.7400	0.748500	0.709500	0.7289	+2.676%	126,453	+115.393%
2024-10-15	0.7225	0.749800	0.706800	0.7099	-0.713%	108,641	+121.158%
2024-10-14	0.7676	0.780000	0.714900	0.7150	-4.717%	197,484	+119.580%
2024-10-11	0.7161	0.758500	0.706700	0.7504	+6.184%	85,724	+109.222%
2024-10-10	0.7111	0.733700	0.706700	0.7067	-1.133%	150,541	+122.159%
2024-10-09	0.7237	0.760000	0.710000	0.7148	+0.084%	196,347	+119.642%
2024-10-08	0.7108	0.740000	0.703400	0.7142	-0.112%	58,621	+119.826%
2024-10-07	0.7210	0.746300	0.700200	0.7150	-0.418%	175,892	+119.580%
2024-10-04	0.6900	0.750000	0.671000	0.7180	+6.213%	238,471	+118.663%
2024-10-03	0.7250	0.739000	0.660200	0.6760	-6.241%	269,912	+132.249%
2024-10-02	0.7200	0.758300	0.720000	0.7210	-2.051%	116,675	+117.753%
2024-10-01	0.7400	0.758400	0.723100	0.7361	-2.940%	140,373	+113.286%
2024-09-30	0.7255	0.771100	0.710500	0.7584	+1.799%	95,179	+107.015%
2024-09-27	0.7000	0.760000	0.700000	0.7450	+4.915%	188,305	+110.738%
2024-09-26	0.7105	0.748300	0.702000	0.7101	-4.299%	164,540	+121.096%
2024-09-25	0.7100	0.742500	0.700000	0.7420	+3.041%	94,494	+111.590%
2024-09-24	0.7300	0.747500	0.691200	0.7201	-2.821%	258,328	+118.025%
2024-09-23	0.7400	0.751000	0.703400	0.7410	+0.135%	79,685	+111.876%
2024-09-20	0.7500	0.768300	0.691700	0.7400	-4.393%	305,903	+112.162%
2024-09-19	0.8000	0.800000	0.750000	0.7740	+2.219%	238,847	+102.842%
2024-09-18	0.7900	0.790000	0.723000	0.7572	-0.355%	192,732	+107.343%
2024-09-17	0.7363	0.800000	0.730100	0.7599	+5.395%	613,952	+106.606%
2024-09-16	0.6953	0.770000	0.690100	0.7210	+3.000%	462,623	+117.753%
2024-09-13	0.6380	0.739700	0.620000	0.7000	+14.754%	1,028,741	+124.286%
2024-09-12	0.5800	0.620000	0.560100	0.6100	+5.848%	268,254	+157.377%
2024-09-11	0.5790	0.580000	0.557900	0.5763	-0.294%	139,291	+172.428%
2024-09-10	0.5671	0.580000	0.554500	0.5780	+1.421%	88,235	+171.626%
2024-09-09	0.5590	0.579800	0.550000	0.5699	+3.505%	174,045	+175.487%
2024-09-06	0.5655	0.570000	0.550300	0.5506	-0.793%	145,757	+185.143%
2024-09-05	0.5500	0.565400	0.540000	0.5550	+0.909%	113,742	+182.883%
2024-09-04	0.5400	0.557800	0.540000	0.5500	+1.103%	150,644	+185.455%
2024-09-03	0.5324	0.544900	0.531100	0.5440	+1.682%	88,550	+188.603%
2024-08-30	0.5350	0.535100	0.520000	0.5350	+1.905%	148,656	+193.458%
2024-08-29	0.5500	0.550000	0.525000	0.5250	-4.232%	185,982	+199.048%
2024-08-28	0.5500	0.550000	0.520000	0.5482	-0.327%	319,168	+186.392%
2024-08-27	0.5620	0.569000	0.544200	0.5500	-1.961%	163,712	+185.455%
2024-08-26	0.6000	0.600000	0.560000	0.5610	-4.673%	322,780	+179.857%
2024-08-23	0.5974	0.610000	0.580000	0.5885	+2.366%	197,355	+166.780%
2024-08-22	0.5857	0.600000	0.570000	0.5749	-3.036%	217,586	+173.091%
2024-08-21	0.5720	0.592900	0.559600	0.5929	+8.174%	361,034	+164.800%
2024-08-20	0.6090	0.610000	0.540000	0.5481	-9.852%	974,431	+186.444%
2024-08-19	0.6705	0.680000	0.600700	0.6080	-8.750%	556,412	+158.224%
2024-08-16	0.6700	0.678300	0.615100	0.6663	+1.354%	225,779	+135.630%
2024-08-15	0.6120	0.657400	0.610000	0.6574	+8.482%	189,194	+138.820%
2024-08-14	0.7100	0.710000	0.604800	0.6060	-14.612%	352,542	+159.076%
2024-08-13	0.6097	0.709900	0.600000	0.7097	+20.533%	494,681	+121.220%
2024-08-12	0.6180	0.642700	0.581000	0.5888	-3.110%	290,753	+166.644%
2024-08-09	0.7500	0.758900	0.580000	0.6077	-23.251%	1,912,320	+158.351%
2024-08-08	0.7623	0.819400	0.761601	0.7918	+2.102%	295,738	+98.282%
2024-08-07	0.7789	0.828200	0.758000	0.7755	+4.755%	172,020	+102.450%
2024-08-06	0.7500	0.809900	0.740000	0.7403	+0.694%	283,458	+112.076%
2024-08-05	0.7360	0.789800	0.720000	0.7352	-6.937%	441,960	+113.547%
2024-08-02	0.7931	0.808852	0.727100	0.7900	-3.376%	397,226	+98.734%
2024-08-01	0.8000	0.829200	0.788300	0.8176	+1.001%	111,585	+92.025%
2024-07-31	0.8399	0.840000	0.800200	0.8095	-2.763%	83,760	+93.947%
2024-07-30	0.8500	0.850000	0.830000	0.8325	-1.631%	128,812	+88.589%
2024-07-29	0.8530	0.860000	0.832500	0.8463	-1.764%	94,084	+85.513%
2024-07-26	0.8298	0.875000	0.820000	0.8615	+4.895%	134,420	+82.240%
2024-07-25	0.8300	0.870000	0.820000	0.8213	-1.036%	75,736	+91.160%
2024-07-24	0.8551	0.883500	0.820000	0.8299	-3.410%	195,210	+89.179%
2024-07-23	0.8962	0.896200	0.859200	0.8592	-4.214%	154,105	+82.728%
2024-07-22	0.8900	0.914700	0.880000	0.8970	-0.333%	220,638	+75.028%
2024-07-19	0.8602	0.930000	0.860200	0.9000	+4.022%	211,190	+74.444%
2024-07-18	0.9200	0.939200	0.850200	0.8652	-7.879%	484,940	+81.461%
2024-07-17	0.9061	0.950000	0.890000	0.9392	+3.722%	452,512	+67.164%
2024-07-16	0.9299	1.020000	0.905500	0.9055	+0.622%	1,245,655	+73.385%
2024-07-15	0.7800	0.951000	0.770000	0.8999	+15.505%	1,397,899	+74.464%
2024-07-12	0.7600	0.799900	0.749550	0.7791	+2.043%	399,487	+101.515%
2024-07-11	0.7700	0.779800	0.750000	0.7635	+1.529%	240,439	+105.632%
2024-07-10	0.7638	0.769900	0.741100	0.7520	+0.427%	170,522	+108.777%
2024-07-09	0.7800	0.799900	0.740200	0.7488	-5.335%	195,091	+109.669%
2024-07-08	0.7934	0.799900	0.765000	0.7910	-1.125%	183,647	+98.483%
2024-07-05	0.7650	0.800000	0.750000	0.8000	+6.341%	390,684	+96.250%
2024-07-03	0.7800	0.789800	0.737700	0.7523	-3.872%	322,395	+108.693%
2024-07-02	0.7800	0.800000	0.780000	0.7826	-1.609%	255,918	+100.613%
2024-07-01	0.7800	0.800000	0.767000	0.7954	+2.355%	146,030	+97.385%
2024-06-28	0.8000	0.852300	0.777100	0.7771	-3.081%	332,867	+102.033%
2024-06-27	0.8100	0.819900	0.800000	0.8018	-1.668%	177,589	+95.809%
2024-06-26	0.7820	0.817500	0.770300	0.8154	+1.925%	182,347	+92.544%
2024-06-25	0.8100	0.810000	0.766300	0.8000	-0.025%	243,155	+96.250%
2024-06-24	0.7673	0.805050	0.760900	0.8002	+2.735%	314,893	+96.201%
2024-06-21	0.8000	0.809600	0.762100	0.7789	-3.721%	195,949	+101.566%
2024-06-20	0.7600	0.824200	0.749000	0.8090	+7.867%	374,353	+94.067%
2024-06-18	0.7900	0.796600	0.740000	0.7500	-4.653%	433,667	+109.333%
2024-06-17	0.7890	0.828600	0.780200	0.7866	-2.889%	339,431	+99.593%
2024-06-14	0.8031	0.840000	0.771500	0.8100	-1.232%	268,590	+93.827%
2024-06-13	0.8500	0.850000	0.820000	0.8201	-2.019%	122,412	+91.440%
2024-06-12	0.9003	0.919000	0.823200	0.8370	-6.990%	304,889	+87.575%
2024-06-11	0.8600	0.909900	0.860000	0.8999	+2.145%	235,271	+74.464%
2024-06-10	0.8800	0.900000	0.861000	0.8810	-1.751%	230,363	+78.207%
2024-06-07	0.9011	0.919900	0.880000	0.8967	-1.494%	220,339	+75.086%
2024-06-06	0.9100	0.920000	0.891000	0.9103	-1.044%	160,802	+72.471%
2024-06-05	0.9263	0.942400	0.880201	0.9199	-1.086%	382,238	+70.671%
2024-06-04	0.9100	0.950000	0.905000	0.9300	-0.641%	381,251	+68.817%
2024-06-03	0.9158	0.959000	0.910201	0.9360	+2.183%	185,615	+67.735%
2024-05-31	0.9000	0.929900	0.882000	0.9160	+1.778%	113,125	+71.397%
2024-05-30	0.8915	0.909900	0.870500	0.9000	+1.180%	138,118	+74.444%
2024-05-29	0.8900	0.899900	0.860000	0.8895	+1.425%	116,919	+76.504%
2024-05-28	0.9110	0.911000	0.855500	0.8770	-2.142%	440,660	+79.019%
2024-05-24	0.9091	0.919800	0.870000	0.8962	-1.419%	477,070	+75.184%
2024-05-23	0.9294	0.949800	0.900000	0.9091	-2.541%	216,331	+72.698%
2024-05-22	0.9590	0.959000	0.916000	0.9328	-1.614%	131,470	+68.310%
2024-05-21	0.9308	0.959800	0.910000	0.9481	+2.177%	217,415	+65.594%
2024-05-20	0.9200	0.950000	0.910500	0.9279	+2.780%	146,730	+69.199%
2024-05-17	0.9100	0.970000	0.900000	0.9028	-2.220%	222,376	+73.903%
2024-05-16	0.9100	0.969000	0.910000	0.9233	+0.830%	250,581	+70.042%
2024-05-15	0.9550	0.955010	0.910000	0.9157	-3.029%	199,512	+71.454%
2024-05-14	0.9500	0.990000	0.860000	0.9443	+0.490%	1,075,121	+66.261%
2024-05-13	0.9011	0.989900	0.900000	0.9397	+3.264%	303,249	+67.075%
2024-05-10	1.0000	1.020000	0.880000	0.9100	-11.650%	1,168,995	+72.527%
2024-05-09	1.0200	1.060000	1.020000	1.0300	-0.962%	429,546	+52.427%
2024-05-08	1.0000	1.050000	0.980000	1.0400	+2.970%	164,525	+50.962%
2024-05-07	1.0300	1.040000	1.010000	1.0100	-2.885%	258,554	+55.446%
2024-05-06	1.0500	1.050000	1.020000	1.0400	0.000%	305,625	+50.962%
2024-05-03	1.0200	1.050000	0.990000	1.0400	+1.961%	296,537	+50.962%
2024-05-02	0.9699	1.028500	0.932500	1.0200	+9.961%	347,773	+53.922%
2024-05-01	0.9670	1.030000	0.922000	0.9276	-5.347%	298,083	+69.254%
2024-04-30	1.0400	1.060000	0.966900	0.9800	-5.769%	546,584	+60.204%
2024-04-29	1.0200	1.040000	0.991500	1.0400	+1.961%	266,076	+50.962%
2024-04-26	1.0000	1.050000	1.000000	1.0200	0.000%	276,824	+53.922%
2024-04-25	0.9832	1.040000	0.931700	1.0200	+2.000%	401,205	+53.922%
2024-04-24	0.9900	1.010000	0.980100	1.0000	0.000%	177,120	+57.000%
2024-04-23	0.9242	1.060000	0.924200	1.0000	+5.042%	470,978	+57.000%
2024-04-22	0.8950	0.980000	0.865000	0.9520	+6.488%	584,931	+64.916%
2024-04-19	0.9200	0.970500	0.890000	0.8940	-3.871%	202,052	+75.615%
2024-04-18	0.9300	0.950000	0.904600	0.9300	+2.310%	100,352	+68.817%
2024-04-17	0.9000	0.948999	0.900000	0.9090	-0.656%	197,274	+72.717%
2024-04-16	0.9042	0.950000	0.862400	0.9150	+1.105%	128,736	+71.585%
2024-04-15	0.8900	0.939200	0.880000	0.9050	+0.746%	241,011	+73.481%
2024-04-12	0.9638	1.000000	0.870000	0.8983	-8.243%	543,578	+74.775%
2024-04-11	1.0800	1.080000	0.970000	0.9790	-7.642%	678,821	+60.368%
2024-04-10	1.0300	1.080000	1.020000	1.0600	-0.935%	177,617	+48.113%
2024-04-09	1.1300	1.130000	1.050000	1.0700	-6.957%	286,294	+46.729%
2024-04-08	1.0700	1.190000	1.070000	1.1500	+4.545%	895,776	+36.522%
2024-04-05	1.0100	1.120000	0.960000	1.1000	+4.762%	429,270	+42.727%
2024-04-04	0.9800	1.100000	0.950000	1.0500	+7.143%	552,612	+49.524%
2024-04-03	0.9300	0.980000	0.930000	0.9800	+3.485%	280,144	+60.204%
2024-04-02	0.9200	0.967000	0.890000	0.9470	-1.138%	405,562	+65.787%
2024-04-01	1.0600	1.060000	0.930000	0.9579	-8.771%	608,602	+63.900%
2024-03-28	1.0600	1.155000	1.010000	1.0500	+7.980%	1,831,237	+49.524%
2024-03-27	0.9800	0.990000	0.920100	0.9724	+5.696%	1,506,341	+61.456%
2024-03-26	0.9400	0.960100	0.910000	0.9200	-3.158%	215,177	+70.652%
2024-03-25	0.9800	1.000000	0.926300	0.9500	+2.681%	748,656	+65.263%
2024-03-22	0.9900	1.030000	0.925200	0.9252	-7.480%	733,981	+69.693%
2024-03-21	0.9700	1.050000	0.960000	1.0000	+0.090%	442,298	+57.000%
2024-03-20	0.9200	1.030000	0.851200	0.9991	+8.562%	376,231	+57.141%
2024-03-19	0.8700	0.984000	0.870000	0.9203	+4.830%	268,286	+70.597%
2024-03-18	0.8700	0.920000	0.851800	0.8779	+8.718%	358,622	+78.836%
2024-03-15	0.7800	0.890000	0.775000	0.8075	+3.526%	1,239,463	+94.427%
2024-03-14	0.8190	0.839000	0.756800	0.7800	-3.704%	198,894	+101.282%
2024-03-13	0.7800	0.870200	0.780000	0.8100	+1.288%	267,826	+93.827%
2024-03-12	0.8840	0.884000	0.782100	0.7997	-2.476%	257,850	+96.324%
2024-03-11	0.8500	0.880000	0.810200	0.8200	-1.324%	227,356	+91.463%
2024-03-08	0.8141	0.860000	0.742300	0.8310	-0.360%	1,205,107	+88.929%
2024-03-07	0.8990	0.930000	0.820000	0.8340	-7.127%	554,045	+88.249%
2024-03-06	0.9000	0.921000	0.880000	0.8980	-0.620%	415,459	+74.833%
2024-03-05	0.9700	0.970000	0.867600	0.9036	-3.585%	223,899	+73.749%
2024-03-04	1.0200	1.030000	0.850000	0.9372	-4.367%	1,014,197	+67.520%
2024-03-01	0.9647	1.020000	0.964700	0.9800	-0.669%	221,661	+60.204%
2024-02-29	0.9700	1.030000	0.970000	0.9866	+2.238%	244,930	+59.132%
2024-02-28	1.0000	1.029900	0.960000	0.9650	-5.392%	323,764	+62.694%
2024-02-27	1.0000	1.040000	0.970000	1.0200	+3.448%	233,039	+53.922%
2024-02-26	1.0100	1.040000	0.960400	0.9860	-3.333%	227,303	+59.229%
2024-02-23	1.0200	1.050000	0.960000	1.0200	+0.990%	251,817	+53.922%
2024-02-22	1.0100	1.040000	0.980600	1.0100	-0.980%	209,294	+55.446%
2024-02-21	1.0600	1.080000	0.960100	1.0200	-4.673%	577,847	+53.922%
2024-02-20	1.1000	1.125000	1.060000	1.0700	-6.140%	276,358	+46.729%
2024-02-16	1.1300	1.150000	1.095000	1.1400	0.000%	275,703	+37.719%
2024-02-15	1.1600	1.200000	1.120000	1.1400	-1.724%	376,771	+37.719%
2024-02-14	1.1600	1.217800	1.120000	1.1600	+2.655%	309,048	+35.345%
2024-02-13	1.2300	1.269000	1.100100	1.1300	-13.740%	553,116	+38.938%
2024-02-12	1.2100	1.320000	1.180000	1.3100	+8.264%	1,142,111	+19.847%
2024-02-09	1.2200	1.230000	1.170300	1.2100	0.000%	492,823	+29.752%
2024-02-08	1.2400	1.250000	1.191800	1.2100	-2.419%	182,725	+29.752%
2024-02-07	1.2000	1.240000	1.150000	1.2400	+3.333%	579,542	+26.613%
2024-02-06	1.1700	1.282000	1.150000	1.2000	+2.564%	749,818	+30.833%
2024-02-05	1.1700	1.215000	1.130000	1.1700	+0.862%	673,880	+34.188%
2024-02-02	1.1500	1.160000	1.090000	1.1600	0.000%	240,373	+35.345%
2024-02-01	1.1900	1.190000	1.145000	1.1600	+1.754%	230,691	+35.345%
2024-01-31	1.2400	1.300000	1.084000	1.1400	-6.557%	674,256	+37.719%
2024-01-30	1.1900	1.240000	1.124000	1.2200	+2.521%	531,933	+28.689%
2024-01-29	1.1400	1.200000	1.140000	1.1900	+5.310%	603,682	+31.933%
2024-01-26	1.1000	1.160500	1.100000	1.1300	+2.727%	271,787	+38.938%
2024-01-25	1.1900	1.230000	1.080000	1.1000	-6.780%	530,324	+42.727%
2024-01-24	1.2300	1.240000	1.180000	1.1800	-3.279%	325,209	+33.051%
2024-01-23	1.1900	1.240000	1.190000	1.2200	+2.521%	385,434	+28.689%
2024-01-22	1.1000	1.330000	1.090000	1.1900	+10.185%	943,488	+31.933%
2024-01-19	1.0000	1.119900	0.825600	1.0800	+11.651%	1,598,911	+45.370%
2024-01-18	1.1800	1.198100	0.880000	0.9673	-12.064%	1,307,359	+62.307%
2024-01-17	1.1300	1.150000	1.060000	1.1000	-6.780%	1,105,693	+42.727%
2024-01-16	1.2600	1.270000	1.120000	1.1800	-4.839%	612,404	+33.051%
2024-01-12	1.3300	1.360000	1.170000	1.2400	-6.061%	906,787	+26.613%
2024-01-11	1.3500	1.420000	1.305000	1.3200	-0.752%	1,047,093	+18.939%
2024-01-10	1.4100	1.550000	1.030000	1.3300	-3.623%	3,945,947	+18.045%
2024-01-09	1.2400	1.400000	1.210000	1.3800	+9.524%	1,169,130	+13.768%
2024-01-08	1.1700	1.350000	1.120100	1.2600	+10.526%	1,523,191	+24.603%
2024-01-05	1.1300	1.159900	1.081100	1.1400	+1.786%	545,347	+37.719%
2024-01-04	1.1400	1.150000	1.080000	1.1200	-1.754%	612,732	+40.179%
2024-01-03	1.1500	1.177000	1.060000	1.1400	-4.202%	902,978	+37.719%
2024-01-02	1.0100	1.280000	1.010000	1.1900	+19.000%	2,119,577	+31.933%
2023-12-29	1.0500	1.090000	0.805000	1.0000	-5.660%	1,158,385	+57.000%
2023-12-28	1.0900	1.150000	1.060000	1.0600	-0.935%	999,865	+48.113%
2023-12-27	1.0800	1.118000	0.959500	1.0700	+7.000%	1,245,062	+46.729%
2023-12-26	0.8511	1.090000	0.844000	1.0000	+14.824%	1,391,934	+57.000%
2023-12-22	0.7709	0.871000	0.770000	0.8709	+9.589%	592,209	+80.273%
2023-12-21	0.8500	0.850000	0.770100	0.7947	-3.014%	342,786	+97.559%
2023-12-20	0.7845	0.879900	0.780000	0.8194	+8.833%	650,688	+91.604%
2023-12-19	0.7200	0.785000	0.720000	0.7529	+5.301%	430,820	+108.527%
2023-12-18	0.8569	0.870000	0.680000	0.7150	-18.491%	915,974	+119.580%
2023-12-15	0.8700	0.890000	0.818201	0.8772	+6.327%	657,864	+78.979%

.dark-mode .W03smt{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .W03smt{ color: #333333; background-color: white; border: 2px solid #333333; }PLBYPLBY Group, Inc. Common Stockstock NASDAQ

PLBY
PLBY Group, Inc. Common Stock
stock NASDAQ