Plby Group Inc (PLBY) Historical Stock Data

1.82 ↑0.05 (2.82%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, PLBY is up 0.61% 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
2025-12-24	1.76	1.82	↑$0.06 (3.41%)	1.76	1.83	220.07K
2025-12-23	1.72	1.77	↑$0.05 (2.91%)	1.71	1.80	703.15K
2025-12-22	1.85	1.72	↓$0.13 (-7.03%)	1.70	1.90	1.13M
2025-12-19	1.83	1.84	↑$0.01 (0.55%)	1.82	1.91	0.98M
2025-12-18	1.75	1.83	↑$0.08 (4.57%)	1.75	1.97	0.94M
2025-12-17	1.74	1.75	↑$0.01 (0.57%)	1.73	1.84	787.32K
2025-12-16	1.72	1.74	↑$0.02 (1.16%)	1.72	1.82	621.10K
2025-12-15	1.94	1.78	↓$0.16 (-8.25%)	1.78	1.94	1.06M
2025-12-12	2.20	1.96	↓$0.24 (-10.91%)	1.91	2.25	1.65M
2025-12-11	2.20	2.21	↑$0.01 (0.45%)	2.14	2.26	1.13M
2025-12-10	2.33	2.21	↓$0.12 (-5.15%)	2.17	2.38	1.65M
2025-12-09	2.50	2.38	↓$0.12 (-4.80%)	2.25	2.53	3.24M
2025-12-08	2.21	2.47	↑$0.26 (11.76%)	2.14	2.51	4.70M
2025-12-05	2.16	2.16	↑$0.00 (0.00%)	2.00	2.20	1.83M
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