Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Plby Group Inc (NQ: PLBY )

0.9100 -0.1200 (-11.65%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 29, 2021 27.75 28.45 27.43 28.08 518,066 +0.35(+1.26%)
Oct 28, 2021 26.80 27.93 26.74 27.73 419,580 +1.21(+4.56%)
Oct 27, 2021 26.52 26.90 25.21 26.52 784,989 +0.22(+0.84%)
Oct 26, 2021 27.43 26.13 26.30 717,900 -1.12(-4.08%)
Oct 25, 2021 27.82 28.81 27.32 27.42 610,128 -0.18(-0.65%)
Oct 22, 2021 29.94 29.94 26.91 27.60 845,695 -1.69(-5.77%)
Oct 21, 2021 28.96 30.25 28.81 29.29 1,150,375 +0.26(+0.90%)
Oct 20, 2021 28.23 29.79 26.82 29.03 2,297,678 +1.30(+4.69%)
Oct 19, 2021 24.99 28.19 24.77 27.73 2,670,472 +3.07(+12.45%)
Oct 18, 2021 22.93 24.84 22.44 24.66 1,099,223 +1.96(+8.63%)
Oct 15, 2021 23.92 23.92 22.59 22.70 469,551 -0.86(-3.65%)
Oct 14, 2021 24.50 24.95 23.37 23.56 851,466 -0.43(-1.79%)
Oct 13, 2021 23.72 24.23 23.05 23.99 1,087,751 +0.43(+1.83%)
Oct 12, 2021 23.04 23.59 22.85 23.56 449,583 +0.60(+2.61%)
Oct 11, 2021 23.31 24.00 22.91 22.96 388,875 -0.14(-0.61%)
Oct 08, 2021 23.45 23.60 22.96 23.10 285,014 -0.36(-1.53%)
Oct 07, 2021 23.42 24.15 23.26 23.46 566,327 +0.68(+2.99%)
Oct 06, 2021 22.80 23.20 22.35 22.78 661,992 -0.47(-2.02%)
Oct 05, 2021 23.43 24.18 23.00 23.25 818,735 +0.55(+2.42%)
Oct 04, 2021 24.71 24.71 22.20 22.70 1,564,381 -2.15(-8.65%)
Oct 01, 2021 24.35 24.99 23.50 24.85 711,235 +1.28(+5.43%)
Sep 30, 2021 24.53 24.61 23.30 23.57 349,264 -0.57(-2.36%)
Sep 29, 2021 25.12 25.30 23.74 24.14 694,694 -0.75(-3.01%)
Sep 28, 2021 25.79 26.09 24.48 24.89 682,399 -1.41(-5.36%)
Sep 27, 2021 26.00 26.88 25.86 26.30 681,434 +0.68(+2.65%)
Sep 24, 2021 25.66 26.13 25.02 25.62 673,214 -0.28(-1.08%)
Sep 23, 2021 24.06 25.98 24.06 25.90 1,223,609 +2.02(+8.46%)
Sep 22, 2021 22.03 24.20 22.00 23.88 831,925 +2.22(+10.25%)
Sep 21, 2021 22.19 22.33 21.40 21.66 425,654 -0.14(-0.64%)
Sep 20, 2021 21.97 22.37 21.15 21.80 997,557 -1.14(-4.97%)
Sep 17, 2021 22.98 23.50 22.71 22.94 1,909,836 +0.06(+0.26%)
Sep 16, 2021 22.93 23.16 22.23 22.88 458,079 -0.01(-0.04%)
Sep 15, 2021 22.76 23.14 22.36 22.89 453,576 +0.16(+0.70%)
Sep 14, 2021 24.15 24.44 22.35 22.73 533,604 -1.23(-5.13%)
Sep 13, 2021 24.35 24.57 23.50 23.96 562,734 -0.19(-0.79%)
Sep 10, 2021 25.33 25.34 24.12 24.15 339,925 -0.76(-3.05%)
Sep 09, 2021 24.76 26.13 24.60 24.91 668,532 +0.31(+1.26%)
Sep 08, 2021 25.14 25.64 24.43 24.60 750,750 -0.65(-2.57%)
Sep 07, 2021 27.26 27.73 25.20 25.25 1,208,946 -1.92(-7.07%)
Sep 03, 2021 26.60 27.40 25.93 27.17 727,488 +0.72(+2.72%)
Sep 02, 2021 26.52 27.19 25.45 26.45 1,106,944 +0.11(+0.42%)
Sep 01, 2021 24.70 27.57 24.48 26.34 1,600,625 +1.49(+6.00%)
Aug 31, 2021 24.50 25.38 23.84 24.85 629,807 +0.47(+1.93%)
Aug 30, 2021 25.98 25.98 23.94 24.38 838,508 -1.16(-4.54%)
Aug 27, 2021 24.60 26.07 24.13 25.54 993,537 +1.19(+4.89%)
Aug 26, 2021 24.26 25.39 23.80 24.35 1,071,660 -0.06(-0.25%)
Aug 25, 2021 23.16 25.42 22.60 24.41 1,957,601 +1.25(+5.40%)
Aug 24, 2021 22.96 23.35 22.06 23.16 774,771 +0.41(+1.80%)
Aug 23, 2021 21.62 23.33 21.49 22.75 1,099,648 +1.50(+7.06%)
Aug 20, 2021 20.48 21.40 20.27 21.25 911,466 +0.63(+3.06%)
Aug 19, 2021 20.77 21.83 20.08 20.62 1,241,584 -0.51(-2.41%)
Aug 18, 2021 22.50 22.67 21.07 21.13 1,676,928 -1.34(-5.96%)
Aug 17, 2021 23.52 23.54 22.18 22.47 1,007,030 -1.09(-4.63%)
Aug 16, 2021 23.26 24.15 22.57 23.56 1,114,333 -0.42(-1.75%)
Aug 13, 2021 25.32 25.39 23.34 23.98 1,207,049 -1.33(-5.25%)
Aug 12, 2021 25.50 26.29 24.43 25.31 1,228,109 -0.07(-0.28%)
Aug 11, 2021 28.69 29.76 25.15 25.38 2,301,225 -4.11(-13.94%)
Aug 10, 2021 28.02 30.00 27.16 29.49 1,259,659 +1.57(+5.62%)
Aug 09, 2021 26.92 29.28 26.34 27.92 1,255,702 +1.35(+5.08%)
Aug 06, 2021 26.61 27.45 25.50 26.57 689,992 +0.09(+0.34%)
Aug 05, 2021 26.03 27.37 25.12 26.48 1,387,989 +0.39(+1.49%)
Aug 04, 2021 28.05 28.47 25.86 26.09 1,112,398 -2.25(-7.94%)
Aug 03, 2021 28.83 29.04 27.07 28.34 537,601 -0.52(-1.80%)
Aug 02, 2021 28.47 29.65 28.08 28.86 322,562 +0.68(+2.41%)
Jul 30, 2021 27.89 29.08 27.68 28.18 331,781 -0.19(-0.67%)
Jul 29, 2021 28.64 29.65 28.16 28.37 389,230 +0.05(+0.18%)
Jul 28, 2021 27.72 28.75 27.64 28.32 404,835 +0.60(+2.16%)
Jul 27, 2021 29.90 30.17 26.90 27.72 885,420 -2.39(-7.94%)
Jul 26, 2021 28.06 30.18 27.95 30.11 806,072 +1.87(+6.62%)
Jul 23, 2021 27.63 28.85 27.00 28.24 805,052 +0.83(+3.03%)
Jul 22, 2021 29.30 29.38 26.86 27.41 1,434,119 -1.97(-6.71%)
Jul 21, 2021 29.61 30.84 29.10 29.38 428,535 -0.51(-1.71%)
Jul 20, 2021 28.35 30.25 27.60 29.89 950,985 +1.52(+5.36%)
Jul 19, 2021 27.96 29.06 27.55 28.37 1,211,864 -0.93(-3.17%)
Jul 16, 2021 30.21 30.90 29.05 29.30 882,507 -0.51(-1.71%)
Jul 15, 2021 30.18 32.00 29.05 29.81 1,101,140 -1.01(-3.28%)
Jul 14, 2021 34.59 34.75 30.52 30.82 1,685,634 -3.67(-10.64%)
Jul 13, 2021 36.33 36.42 34.17 34.49 594,315 -1.01(-2.85%)
Jul 12, 2021 35.01 35.79 34.28 35.50 462,064 +0.32(+0.91%)
Jul 09, 2021 35.08 35.33 34.25 35.18 514,669 +0.45(+1.30%)
Jul 08, 2021 33.75 35.50 33.65 34.73 603,546 -0.15(-0.43%)
Jul 07, 2021 35.46 36.18 33.73 34.88 983,225 -1.31(-3.62%)
Jul 06, 2021 36.39 36.49 33.90 36.19 1,342,135 -0.32(-0.88%)
Jul 02, 2021 38.00 38.39 36.35 36.51 695,873 -1.21(-3.21%)
Jul 01, 2021 39.15 39.87 37.63 37.72 632,668 -1.17(-3.01%)
Jun 30, 2021 40.01 40.18 37.57 38.89 903,609 -0.38(-0.97%)
Jun 29, 2021 38.75 42.67 38.75 39.27 2,656,608 +1.35(+3.56%)
Jun 28, 2021 38.96 39.75 37.53 37.92 843,235 -1.19(-3.04%)
Jun 25, 2021 40.27 41.12 38.46 39.11 2,802,834 -0.46(-1.16%)
Jun 24, 2021 38.75 40.30 38.20 39.57 2,044,842 +2.49(+6.72%)
Jun 23, 2021 37.49 38.20 36.25 37.08 970,245 -0.17(-0.46%)
Jun 22, 2021 37.42 38.49 35.95 37.25 1,745,815 +0.04(+0.11%)
Jun 21, 2021 36.54 37.95 35.60 37.21 1,526,105 +0.67(+1.83%)
Jun 18, 2021 35.91 37.24 35.50 36.54 1,108,341 +0.44(+1.22%)
Jun 17, 2021 37.66 38.67 36.02 36.10 1,681,616 -1.56(-4.14%)
Jun 16, 2021 38.90 39.00 37.17 37.66 1,725,249 -1.25(-3.21%)
Jun 15, 2021 39.90 40.14 36.25 38.91 2,497,678 -0.41(-1.04%)
Jun 14, 2021 43.48 43.50 37.77 39.32 5,430,038 -4.05(-9.34%)
Jun 11, 2021 43.09 43.90 41.40 43.37 2,317,129 +0.40(+0.93%)
Jun 10, 2021 48.10 48.20 41.82 42.97 8,012,654 -8.25(-16.11%)
Jun 09, 2021 52.40 55.50 50.73 51.22 2,005,630 -1.48(-2.81%)
Jun 08, 2021 47.30 53.60 47.00 52.70 3,361,856 +0.61(+1.17%)
Jun 07, 2021 45.92 52.50 45.92 52.09 3,675,140 +6.17(+13.44%)
Jun 04, 2021 44.15 47.47 43.16 45.92 1,355,320 +1.23(+2.75%)
Jun 03, 2021 42.75 48.15 41.75 44.69 2,028,193 +1.32(+3.04%)
Jun 02, 2021 42.51 44.75 40.72 43.37 2,217,005 +0.68(+1.59%)
Jun 01, 2021 46.60 46.60 42.00 42.69 1,652,907 -2.88(-6.32%)
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%)
May 03, 2021 51.32 54.00 48.96 52.46 2,938,960 +2.70(+5.43%)
Apr 30, 2021 49.31 51.20 48.01 49.76 1,964,700 +1.24(+2.56%)
Apr 29, 2021 46.56 49.45 43.91 48.52 4,502,937 -1.20(-2.41%)
Apr 28, 2021 50.54 53.88 48.26 49.72 2,053,609 -2.41(-4.62%)
Apr 27, 2021 51.30 55.54 48.90 52.13 3,616,416 -1.55(-2.89%)
Apr 26, 2021 48.29 54.50 48.02 53.68 3,990,245 +6.18(+13.01%)
Apr 23, 2021 42.70 49.25 41.90 47.50 4,021,800 +5.16(+12.19%)
Apr 22, 2021 44.94 49.64 41.06 42.34 5,192,903 -2.80(-6.20%)
Apr 21, 2021 35.44 46.45 34.30 45.14 5,854,143 +9.39(+26.27%)
Apr 20, 2021 34.10 36.48 31.60 35.75 3,449,518 +1.50(+4.38%)
Apr 19, 2021 37.92 38.91 33.30 34.25 3,821,135 -4.15(-10.81%)
Apr 16, 2021 43.30 44.84 38.18 38.40 6,955,500 -4.18(-9.82%)
Apr 15, 2021 37.81 44.25 36.86 42.58 10,502,623 +5.82(+15.83%)
Apr 14, 2021 37.40 42.29 34.51 36.76 6,564,396 -1.35(-3.54%)
Apr 13, 2021 30.67 39.88 30.56 38.11 8,028,129 +7.13(+23.01%)
Apr 12, 2021 29.41 32.57 27.15 30.98 5,870,709 +5.14(+19.89%)
Apr 09, 2021 25.50 26.88 24.45 25.84 1,388,600 +0.34(+1.33%)
Apr 08, 2021 26.50 27.37 25.31 25.50 786,499 -0.84(-3.19%)
Apr 07, 2021 29.33 29.40 24.25 26.34 2,214,650 -3.36(-11.31%)
Apr 06, 2021 28.99 33.49 26.05 29.70 7,501,006 +1.77(+6.34%)
Apr 05, 2021 24.99 27.94 23.55 27.93 2,184,456 +4.55(+19.46%)
Apr 01, 2021 19.27 25.73 19.18 23.38 3,862,500 +3.79(+19.35%)
Mar 31, 2021 17.99 19.75 17.70 19.59 814,866 +2.19(+12.59%)
Mar 30, 2021 16.10 17.55 15.70 17.40 635,146 +1.19(+7.34%)
Mar 29, 2021 17.56 17.85 15.90 16.21 827,598 -1.70(-9.49%)
Mar 26, 2021 17.16 18.45 17.16 17.91 558,900 +0.73(+4.25%)
Mar 25, 2021 17.85 18.38 16.40 17.18 973,353 -1.45(-7.78%)
Mar 24, 2021 21.02 21.38 17.66 18.63 3,263,639 +0.33(+1.80%)
Mar 23, 2021 18.00 19.51 17.70 18.30 1,435,874 +0.96(+5.54%)
Mar 22, 2021 18.75 19.18 16.80 17.34 544,348 -0.96(-5.25%)
Mar 19, 2021 17.25 19.44 16.56 18.30 1,583,600 +1.25(+7.33%)
Mar 18, 2021 17.25 17.49 16.49 17.05 499,215 -0.54(-3.07%)
Mar 17, 2021 15.77 18.00 15.21 17.59 1,027,386 +1.83(+11.61%)
Mar 16, 2021 14.08 15.87 13.70 15.76 765,061 +1.52(+10.67%)
Mar 15, 2021 13.25 14.50 13.10 14.24 247,833 +0.99(+7.47%)
Mar 12, 2021 12.86 13.25 12.50 13.25 114,300 +0.30(+2.32%)
Mar 11, 2021 12.50 13.14 12.32 12.95 192,412 +0.41(+3.27%)
Mar 10, 2021 12.25 12.60 12.06 12.54 132,165 +0.31(+2.53%)
Mar 09, 2021 12.08 12.83 12.00 12.23 135,457 +0.13(+1.07%)
Mar 08, 2021 12.32 12.46 11.80 12.10 208,212 -0.26(-2.10%)
Mar 05, 2021 11.63 12.46 11.02 12.36 325,500 +0.74(+6.37%)
Mar 04, 2021 12.65 12.81 11.25 11.62 724,259 -1.20(-9.36%)
Mar 03, 2021 13.35 13.50 12.71 12.82 236,999 -0.53(-3.97%)
Mar 02, 2021 13.40 13.57 13.18 13.35 83,368 -0.01(-0.07%)
Mar 01, 2021 13.26 13.74 12.91 13.36 205,362 +0.18(+1.37%)
Feb 26, 2021 13.20 13.42 12.50 13.18 545,500 -0.21(-1.57%)
Feb 25, 2021 13.92 13.99 13.04 13.39 325,510 -0.71(-5.04%)
Feb 24, 2021 13.53 14.10 13.15 14.10 437,428 +0.73(+5.46%)
Feb 23, 2021 13.25 13.60 12.30 13.37 1,055,631 -0.62(-4.43%)
Feb 22, 2021 14.33 14.75 13.70 13.99 467,508 -0.33(-2.30%)
Feb 19, 2021 14.66 15.30 14.25 14.32 342,400 -0.18(-1.24%)
Feb 18, 2021 14.90 16.50 14.44 14.50 954,642 -0.69(-4.54%)
Feb 17, 2021 14.58 15.74 14.34 15.19 1,221,874 +1.54(+11.28%)
Feb 16, 2021 13.00 16.58 12.50 13.65 2,499,898 +1.33(+10.80%)
Feb 12, 2021 13.10 13.30 11.80 12.32 604,700 -0.66(-5.08%)
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.