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 (%)
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%)
Jul 03, 2023 1.700 1.820 1.680 1.820 605,264 +0.14(+8.33%)
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 +0.01(+0.55%)
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%)
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.