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 (%)
Sep 29, 2023 0.8500 0.8500 0.7640 0.8010 545,980 -0.00(-0.21%)
Sep 28, 2023 0.8300 0.8343 0.7500 0.8027 757,102 -0.01(-1.74%)
Sep 27, 2023 0.8605 0.8950 0.7949 0.8169 686,111 -0.03(-3.89%)
Sep 26, 2023 0.8700 0.9100 0.8320 0.8500 437,462 -0.03(-3.41%)
Sep 25, 2023 0.8725 0.8900 0.8751 0.8800 570,172 +0.01(+1.50%)
Sep 22, 2023 1.020 1.030 0.8401 0.8670 2,150,651 -0.15(-15.00%)
Sep 21, 2023 1.040 1.050 1.010 1.020 293,811 -0.02(-1.92%)
Sep 20, 2023 1.040 1.110 1.040 1.040 324,654 -0.01(-0.95%)
Sep 19, 2023 1.030 1.070 1.010 1.050 383,554 +0.03(+2.44%)
Sep 18, 2023 1.070 1.080 1.020 1.025 415,087 -0.05(-4.21%)
Sep 15, 2023 1.070 1.100 1.060 1.070 370,085 +0.02(+1.90%)
Sep 14, 2023 1.050 1.090 1.045 1.050 278,272 +0.01(+0.96%)
Sep 13, 2023 1.080 1.080 1.040 1.040 352,809 -0.01(-0.95%)
Sep 12, 2023 1.080 1.100 1.050 1.050 296,259 -0.04(-3.67%)
Sep 11, 2023 1.080 1.100 1.040 1.090 318,405 +0.02(+1.87%)
Sep 08, 2023 1.150 1.150 1.040 1.070 1,496,870 -0.07(-6.14%)
Sep 07, 2023 1.240 1.240 1.120 1.140 1,305,123 -0.10(-8.06%)
Sep 06, 2023 1.290 1.290 1.220 1.240 688,403 -0.04(-3.13%)
Sep 05, 2023 1.310 1.325 1.280 1.280 430,583 -0.03(-2.29%)
Sep 01, 2023 1.320 1.349 1.290 1.310 423,099 +0.01(+0.77%)
Aug 31, 2023 1.320 1.370 1.290 1.300 342,804 -0.01(-0.76%)
Aug 30, 2023 1.290 1.320 1.282 1.310 347,564 +0.01(+0.77%)
Aug 29, 2023 1.310 1.330 1.280 1.300 373,030 +0.02(+1.56%)
Aug 28, 2023 1.330 1.355 1.260 1.280 508,970 -0.05(-3.76%)
Aug 25, 2023 1.310 1.360 1.285 1.330 736,045 +0.03(+2.31%)
Aug 24, 2023 1.400 1.400 1.280 1.300 1,233,182 -0.09(-6.47%)
Aug 23, 2023 1.410 1.410 1.375 1.390 294,228 -0.02(-1.42%)
Aug 22, 2023 1.410 1.445 1.360 1.410 559,485 +0.00(+0.00%)
Aug 21, 2023 1.430 1.430 1.350 1.410 621,003 +0.05(+3.68%)
Aug 18, 2023 1.360 1.400 1.340 1.360 321,289 -0.01(-0.73%)
Aug 17, 2023 1.390 1.405 1.340 1.370 669,864 -0.05(-3.52%)
Aug 16, 2023 1.440 1.450 1.395 1.420 345,884 -0.01(-0.70%)
Aug 15, 2023 1.470 1.490 1.380 1.430 1,498,628 -0.07(-4.67%)
Aug 14, 2023 1.550 1.560 1.485 1.500 681,436 -0.07(-4.46%)
Aug 11, 2023 1.550 1.580 1.501 1.570 466,778 +0.01(+0.32%)
Aug 10, 2023 1.600 1.650 1.480 1.565 2,112,969 -0.09(-5.72%)
Aug 09, 2023 1.720 1.720 1.620 1.660 1,095,029 -0.05(-2.92%)
Aug 08, 2023 1.800 1.800 1.680 1.710 714,722 -0.08(-4.47%)
Aug 07, 2023 1.840 1.840 1.730 1.790 491,157 -0.02(-1.10%)
Aug 04, 2023 1.770 1.870 1.770 1.810 648,299 +0.05(+2.84%)
Aug 03, 2023 1.810 1.820 1.760 1.760 437,481 -0.04(-2.22%)
Aug 02, 2023 1.890 1.940 1.765 1.800 867,926 -0.09(-4.76%)
Aug 01, 2023 1.910 1.930 1.830 1.890 869,760 -0.04(-2.07%)
Jul 31, 2023 1.850 1.990 1.843 1.930 895,458 +0.08(+4.32%)
Jul 28, 2023 1.750 1.900 1.750 1.850 662,115 +0.09(+5.11%)
Jul 27, 2023 2.010 2.010 1.750 1.760 1,905,125 -0.23(-11.56%)
Jul 26, 2023 1.800 2.000 1.790 1.990 3,652,015 +0.19(+10.56%)
Jul 25, 2023 1.820 1.890 1.770 1.800 691,929 +0.00(+0.00%)
Jul 24, 2023 1.750 1.800 1.710 1.800 504,695 +0.09(+5.26%)
Jul 21, 2023 1.730 1.730 1.661 1.710 332,032 +0.01(+0.59%)
Jul 20, 2023 1.720 1.720 1.690 1.700 316,547 -0.04(-2.02%)
Jul 19, 2023 1.670 1.820 1.670 1.735 890,551 +0.09(+5.15%)
Jul 18, 2023 1.670 1.720 1.635 1.650 403,004 -0.02(-1.20%)
Jul 17, 2023 1.700 1.700 1.625 1.670 483,884 +0.01(+0.60%)
Jul 14, 2023 1.850 1.850 1.650 1.660 652,247 -0.16(-8.79%)
Jul 13, 2023 1.800 1.840 1.785 1.820 625,313 +0.05(+2.82%)
Jul 12, 2023 1.810 1.880 1.740 1.770 820,491 -0.01(-0.56%)
Jul 11, 2023 1.750 1.855 1.747 1.780 825,403 +0.05(+2.89%)
Jul 10, 2023 1.700 1.820 1.690 1.730 1,033,099 +0.03(+1.76%)
Jul 07, 2023 1.620 1.710 1.615 1.700 360,040 +0.09(+5.59%)
Jul 06, 2023 1.750 1.750 1.575 1.610 947,749 -0.13(-7.47%)
Jul 05, 2023 1.820 1.820 1.720 1.740 710,906 -0.08(-4.40%)
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.