Plby Group Inc (PLBY) Historical Stock Data
0.91 ↓0.02 (-2.10%)
As of April 19, 2024, 3:19pm EST.
Historical Data
In the past 30 trading days, PLBY is down -0.10% a day on average. There have been 17 days where Plby Group Inc closed green and 13 days where PLBY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | 0.93 | 0.93 | ↑$0.00 (0.00%) | 0.90 | 0.95 | 100.35K |
| 2024-04-17 | 0.90 | 0.91 | ↑$0.01 (1.00%) | 0.90 | 0.95 | 197.27K |
| 2024-04-16 | 0.90 | 0.92 | ↑$0.01 (1.19%) | 0.86 | 0.95 | 128.74K |
| 2024-04-15 | 0.89 | 0.91 | ↑$0.02 (1.69%) | 0.88 | 0.94 | 241.01K |
| 2024-04-12 | 0.96 | 0.90 | ↓$0.07 (-6.80%) | 0.87 | 1.00 | 543.55K |
| 2024-04-11 | 1.08 | 0.98 | ↓$0.10 (-9.35%) | 0.97 | 1.08 | 678.82K |
| 2024-04-10 | 1.03 | 1.06 | ↑$0.03 (2.91%) | 1.02 | 1.08 | 177.52K |
| 2024-04-09 | 1.13 | 1.07 | ↓$0.06 (-5.31%) | 1.05 | 1.13 | 286.29K |
| 2024-04-08 | 1.07 | 1.15 | ↑$0.08 (7.48%) | 1.07 | 1.19 | 895.78K |
| 2024-04-05 | 1.01 | 1.10 | ↑$0.09 (8.91%) | 0.96 | 1.12 | 429.27K |
| 2024-04-04 | 0.98 | 1.05 | ↑$0.07 (7.14%) | 0.95 | 1.10 | 552.61K |
| 2024-04-03 | 0.93 | 0.98 | ↑$0.05 (5.38%) | 0.93 | 0.98 | 280.14K |
| 2024-04-02 | 0.92 | 0.95 | ↑$0.03 (2.93%) | 0.89 | 0.97 | 405.55K |
| 2024-04-01 | 1.06 | 0.96 | ↓$0.10 (-9.63%) | 0.93 | 1.06 | 607.36K |
| 2024-03-28 | 1.06 | 1.05 | ↓$0.01 (-0.94%) | 1.01 | 1.16 | 1.83M |
| 2024-03-27 | 0.98 | 0.97 | ↓$0.01 (-0.78%) | 0.92 | 0.99 | 1.50M |
| 2024-03-26 | 0.94 | 0.92 | ↓$0.02 (-2.13%) | 0.91 | 0.96 | 215.17K |
| 2024-03-25 | 0.98 | 0.95 | ↓$0.03 (-3.06%) | 0.93 | 1.00 | 748.65K |
| 2024-03-22 | 0.99 | 0.93 | ↓$0.06 (-6.55%) | 0.93 | 1.03 | 733.98K |
| 2024-03-21 | 0.97 | 1.00 | ↑$0.03 (3.09%) | 0.96 | 1.05 | 442.29K |
| 2024-03-20 | 0.92 | 1.00 | ↑$0.08 (8.60%) | 0.85 | 1.03 | 376.23K |
| 2024-03-19 | 0.87 | 0.92 | ↑$0.05 (5.78%) | 0.87 | 0.98 | 267.78K |
| 2024-03-18 | 0.87 | 0.88 | ↑$0.01 (0.91%) | 0.85 | 0.92 | 358.62K |
| 2024-03-15 | 0.78 | 0.81 | ↑$0.03 (3.53%) | 0.78 | 0.89 | 1.24M |
| 2024-03-14 | 0.82 | 0.78 | ↓$0.04 (-4.76%) | 0.76 | 0.84 | 198.89K |
| 2024-03-13 | 0.78 | 0.81 | ↑$0.03 (3.85%) | 0.78 | 0.87 | 267.82K |
| 2024-03-12 | 0.88 | 0.80 | ↓$0.08 (-9.54%) | 0.78 | 0.88 | 257.85K |
| 2024-03-11 | 0.85 | 0.82 | ↓$0.03 (-3.53%) | 0.81 | 0.88 | 227.36K |
| 2024-03-08 | 0.81 | 0.83 | ↑$0.02 (2.08%) | 0.74 | 0.86 | 1.21M |
| 2024-03-07 | 0.90 | 0.83 | ↓$0.07 (-7.23%) | 0.82 | 0.93 | 554.05K |
Create an account or log in to view more rows.
$PLBY buy
$PLBY never selling
$PLBY watch for another rejection up here
$PLBY the FOMO will be epic
$PLBY who loaded up??
$PLBY lets see if it can hold the line
$PLBY is going to have a run next month
$PLBY watch this fly!!!!
$PLBY unstoppable up wow
$PLBY Yolo