Skip to main content

Plby Group Inc (NQ: PLBY )

0.9724 +0.0024 (+0.25%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 14.05 14.10 13.05 13.09 1,839,120 -0.96(-6.83%)
Mar 30, 2022 14.84 15.10 14.01 14.05 903,493 -0.65(-4.42%)
Mar 29, 2022 14.07 15.07 13.96 14.70 1,297,221 +0.63(+4.48%)
Mar 28, 2022 13.94 14.25 13.69 14.07 1,230,089 +0.12(+0.86%)
Mar 25, 2022 14.59 14.73 13.90 13.95 1,342,779 -0.61(-4.19%)
Mar 24, 2022 15.20 15.23 14.02 14.56 1,386,132 -0.24(-1.62%)
Mar 23, 2022 15.41 15.83 14.72 14.80 1,162,561 -0.52(-3.39%)
Mar 22, 2022 14.27 15.54 14.21 15.32 2,483,917 +1.16(+8.19%)
Mar 21, 2022 15.68 15.68 14.01 14.16 1,289,885 -1.42(-9.11%)
Mar 18, 2022 15.24 15.90 15.18 15.58 1,449,808 -0.01(-0.06%)
Mar 17, 2022 14.79 15.61 14.50 15.59 904,701 +0.57(+3.79%)
Mar 16, 2022 13.98 15.11 13.89 15.02 1,407,838 +1.41(+10.36%)
Mar 15, 2022 13.71 14.07 13.13 13.61 846,795 -0.06(-0.44%)
Mar 14, 2022 15.02 15.24 13.45 13.67 1,444,878 -1.32(-8.81%)
Mar 11, 2022 15.13 15.36 14.67 14.99 1,186,786 +0.23(+1.56%)
Mar 10, 2022 15.02 15.15 14.38 14.76 987,221 -0.70(-4.53%)
Mar 09, 2022 15.89 15.91 14.84 15.46 1,062,227 +0.30(+1.98%)
Mar 08, 2022 14.53 15.88 14.24 15.16 1,385,355 +0.68(+4.70%)
Mar 07, 2022 14.77 15.35 14.29 14.48 1,108,137 -0.21(-1.43%)
Mar 04, 2022 14.70 15.41 14.20 14.69 1,567,229 -0.45(-2.97%)
Mar 03, 2022 16.56 16.55 14.95 15.14 1,194,972 -1.28(-7.80%)
Mar 02, 2022 15.19 16.98 14.59 16.42 2,369,259 +1.80(+12.31%)
Mar 01, 2022 16.00 16.07 14.46 14.62 1,525,093 -1.30(-8.17%)
Feb 28, 2022 15.93 16.57 15.55 15.92 939,656 -0.24(-1.49%)
Feb 25, 2022 15.75 16.22 15.16 16.16 962,618 +0.44(+2.80%)
Feb 24, 2022 13.63 15.80 13.52 15.72 1,198,512 +1.53(+10.78%)
Feb 23, 2022 15.37 15.65 14.05 14.19 1,058,388 -0.92(-6.09%)
Feb 22, 2022 14.93 15.64 14.35 15.11 1,152,244 -0.25(-1.63%)
Feb 18, 2022 15.36 0 -0.45(-2.85%)
Feb 17, 2022 16.06 16.85 15.77 15.81 956,534 -0.52(-3.18%)
Feb 16, 2022 15.91 16.87 15.63 16.33 1,011,993 +0.17(+1.05%)
Feb 15, 2022 15.33 16.24 15.06 16.16 977,237 +1.53(+10.46%)
Feb 14, 2022 15.20 15.40 14.40 14.63 1,161,249 -0.57(-3.75%)
Feb 11, 2022 15.75 16.25 14.73 15.20 1,290,469 -0.92(-5.71%)
Feb 10, 2022 16.33 17.26 15.95 16.12 935,434 -0.66(-3.93%)
Feb 09, 2022 16.35 16.98 15.91 16.78 1,063,986 +0.73(+4.55%)
Feb 08, 2022 15.51 16.12 15.35 16.05 874,718 +0.50(+3.22%)
Feb 07, 2022 15.73 16.38 15.07 15.55 853,000 +0.15(+0.97%)
Feb 04, 2022 15.35 15.69 14.71 15.40 1,297,256 +0.00(+0.00%)
Feb 03, 2022 15.86 15.20 15.40 1,858,321 -1.17(-7.06%)
Feb 02, 2022 16.79 17.10 15.90 16.57 1,778,719 -0.38(-2.24%)
Feb 01, 2022 16.06 17.38 15.58 16.95 1,550,305 +1.06(+6.67%)
Jan 31, 2022 14.41 15.89 1,406,355 +1.84(+13.10%)
Jan 28, 2022 13.60 14.07 12.40 14.05 2,787,814 +0.44(+3.23%)
Jan 27, 2022 15.31 15.56 13.39 13.61 1,846,279 -1.17(-7.92%)
Jan 26, 2022 16.51 16.74 14.62 14.78 1,536,695 -1.24(-7.74%)
Jan 25, 2022 16.06 16.74 15.10 16.02 1,711,267 -0.80(-4.76%)
Jan 24, 2022 15.55 16.99 14.25 16.82 2,382,842 +0.65(+4.02%)
Jan 21, 2022 16.87 17.73 16.06 16.17 2,420,338 -1.17(-6.75%)
Jan 20, 2022 18.86 19.33 17.02 17.34 2,304,211 -1.28(-6.87%)
Jan 19, 2022 20.01 20.25 18.45 18.62 1,830,795 -1.31(-6.57%)
Jan 18, 2022 21.50 21.66 19.85 19.93 1,762,777 -2.05(-9.33%)
Jan 14, 2022 21.98 0 -0.66(-2.92%)
Jan 13, 2022 24.49 24.49 22.47 22.64 1,080,162 -1.62(-6.68%)
Jan 12, 2022 25.00 25.14 23.81 24.26 727,352 -0.32(-1.30%)
Jan 11, 2022 23.92 24.94 23.05 24.58 1,318,839 +0.94(+3.98%)
Jan 10, 2022 23.93 23.97 22.34 23.64 1,042,336 -1.01(-4.10%)
Jan 07, 2022 24.38 25.73 24.38 24.65 851,519 +0.27(+1.11%)
Jan 06, 2022 23.59 24.99 22.89 24.38 1,626,883 +0.79(+3.35%)
Jan 05, 2022 26.01 26.20 23.32 23.59 2,124,117 -2.36(-9.09%)
Jan 04, 2022 27.40 28.30 25.71 25.95 1,024,277 -1.45(-5.29%)
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.