Plby Group Inc (PLBY) Historical Stock Data
2.18 ↑0.33 (17.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLBY is up 1.07% a day on average. There have been 21 days where Plby Group Inc closed green and 9 days where PLBY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 1.96 | 2.18 | ↑$0.22 (11.22%) | 1.86 | 2.23 | 3.89M |
| 2025-12-03 | 1.83 | 1.85 | ↑$0.02 (1.09%) | 1.83 | 1.88 | 450.58K |
| 2025-12-02 | 1.85 | 1.83 | ↓$0.02 (-1.08%) | 1.83 | 1.88 | 505.52K |
| 2025-12-01 | 1.90 | 1.84 | ↓$0.06 (-3.16%) | 1.78 | 1.91 | 516.49K |
| 2025-11-28 | 1.91 | 1.92 | ↑$0.01 (0.52%) | 1.89 | 1.94 | 375.23K |
| 2025-11-26 | 1.87 | 1.91 | ↑$0.04 (2.14%) | 1.81 | 1.92 | 1.13M |
| 2025-11-25 | 1.80 | 1.84 | ↑$0.04 (2.22%) | 1.78 | 1.85 | 1.10M |
| 2025-11-24 | 1.72 | 1.82 | ↑$0.10 (5.81%) | 1.71 | 1.85 | 536.96K |
| 2025-11-21 | 1.64 | 1.71 | ↑$0.07 (4.27%) | 1.62 | 1.78 | 0.98M |
| 2025-11-20 | 1.63 | 1.65 | ↑$0.02 (1.23%) | 1.62 | 1.72 | 499.94K |
| 2025-11-19 | 1.68 | 1.60 | ↓$0.08 (-4.76%) | 1.60 | 1.73 | 388.89K |
| 2025-11-18 | 1.60 | 1.69 | ↑$0.09 (5.62%) | 1.57 | 1.70 | 334.82K |
| 2025-11-17 | 1.69 | 1.62 | ↓$0.07 (-4.14%) | 1.60 | 1.74 | 448.85K |
| 2025-11-14 | 1.61 | 1.68 | ↑$0.07 (4.35%) | 1.56 | 1.71 | 737.32K |
| 2025-11-13 | 1.60 | 1.66 | ↑$0.06 (3.75%) | 1.60 | 1.79 | 2.87M |
| 2025-11-12 | 1.36 | 1.36 | ↑$0.00 (0.00%) | 1.31 | 1.39 | 705.40K |
| 2025-11-11 | 1.33 | 1.35 | ↑$0.02 (1.50%) | 1.31 | 1.37 | 178.25K |
| 2025-11-10 | 1.30 | 1.35 | ↑$0.05 (3.85%) | 1.30 | 1.38 | 218.55K |
| 2025-11-07 | 1.28 | 1.30 | ↑$0.02 (1.56%) | 1.26 | 1.31 | 95.56K |
| 2025-11-06 | 1.34 | 1.29 | ↓$0.05 (-3.73%) | 1.28 | 1.34 | 152.57K |
| 2025-11-05 | 1.30 | 1.36 | ↑$0.06 (4.62%) | 1.28 | 1.37 | 141.62K |
| 2025-11-04 | 1.30 | 1.30 | ↑$0.00 (0.00%) | 1.28 | 1.32 | 186.82K |
| 2025-11-03 | 1.33 | 1.33 | ↑$0.00 (0.00%) | 1.30 | 1.37 | 131.16K |
| 2025-10-31 | 1.28 | 1.33 | ↑$0.05 (3.91%) | 1.27 | 1.35 | 164.34K |
| 2025-10-30 | 1.32 | 1.28 | ↓$0.04 (-3.03%) | 1.27 | 1.35 | 229.37K |
| 2025-10-29 | 1.32 | 1.32 | ↑$0.00 (0.00%) | 1.28 | 1.34 | 278.27K |
| 2025-10-28 | 1.31 | 1.29 | ↓$0.02 (-1.53%) | 1.28 | 1.34 | 207.53K |
| 2025-10-27 | 1.39 | 1.31 | ↓$0.08 (-5.76%) | 1.29 | 1.39 | 411.66K |
| 2025-10-24 | 1.37 | 1.36 | ↓$0.01 (-0.73%) | 1.30 | 1.43 | 705.52K |
| 2025-10-23 | 1.32 | 1.35 | ↑$0.03 (2.27%) | 1.31 | 1.37 | 141.01K |
Create an account or log in to view more rows.
$PLBY tomorrow will be an explosion day
I believe it!
$PLBY green shoots
$PLBY When they tell me diversifying is for idiots
$PLBY prepare your cash to buy dip
$PLBY looks like a loading
$PLBY just waiting to short this bad boy.
$PLBY I love you!
$PLBY COME ON!!! Ugh!
$PLBY Awaiting buy signal..
$PLBY has just been halted from trading due to volatility.