Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGM - Nasdaq Real Time Price USD

PLBY Group, Inc. (PLBY)

Compare
0.9943
+0.0187
+(1.94%)
As of 10:00:55 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.95021.00000.95020.99430.994328,326
Apr 16, 20250.99000.99000.95300.97600.9760204,800
Apr 15, 20251.06001.06000.96200.99500.9950477,200
Apr 14, 20251.03001.06001.02001.06001.0600157,100
Apr 11, 20250.98201.03500.95501.01001.0100269,900
Apr 10, 20250.96001.01000.93000.98600.9860417,800
Apr 9, 20250.91001.03000.90000.98000.9800590,200
Apr 8, 20250.98001.02000.91000.93400.9340402,300
Apr 7, 20250.93001.03500.90000.95500.9550439,000
Apr 4, 20250.96001.03000.91000.99600.9960591,600
Apr 3, 20251.07001.10001.00101.02001.0200516,200
Apr 2, 20251.11001.16001.09501.12001.1200178,000
Apr 1, 20251.09001.12001.06001.11001.1100426,000
Mar 31, 20251.06001.10501.01501.10001.1000479,600
Mar 28, 20251.07001.10901.02001.06001.0600696,500
Mar 27, 20251.08001.16001.06501.09001.0900500,300
Mar 26, 20251.10001.14001.05001.06001.0600639,700
Mar 25, 20251.20001.20001.10001.10001.1000641,700
Mar 24, 20251.25001.27001.12501.18001.1800583,800
Mar 21, 20251.14001.23001.10001.20001.2000415,100
Mar 20, 20251.21001.22101.15501.16001.1600301,000
Mar 19, 20251.10001.25001.10001.21001.2100366,700
Mar 18, 20251.16001.16001.03001.09001.0900741,200
Mar 17, 20251.25001.30001.14001.17001.1700737,400
Mar 14, 20251.11001.24001.03001.22001.2200916,000
Mar 13, 20251.32001.32001.17001.21001.2100959,900
Mar 12, 20251.23001.34001.20001.29001.2900641,000
Mar 11, 20251.19001.28001.16001.21001.2100635,300
Mar 10, 20251.31001.32001.15101.20001.2000725,700
Mar 7, 20251.30001.36001.29001.34001.34001,042,900
Mar 6, 20251.30001.35001.23001.29001.2900519,100
Mar 5, 20251.35001.36001.29001.35001.3500456,300
Mar 4, 20251.40001.44401.32001.35001.35001,928,400
Mar 3, 20251.56001.59701.42001.45001.4500820,600
Feb 28, 20251.59001.60001.50101.55001.5500655,100
Feb 27, 20251.58001.59001.55001.59001.5900441,900
Feb 26, 20251.57001.59001.55001.58001.5800316,300
Feb 25, 20251.72001.73001.54001.59001.5900994,500
Feb 24, 20251.84001.84001.72001.75001.7500381,400
Feb 21, 20251.81001.87001.77001.83001.8300412,800
Feb 20, 20251.88001.92401.82001.83001.8300248,000
Feb 19, 20251.87001.93001.81501.90001.9000461,300
Feb 18, 20251.95001.97001.80801.86001.8600595,200
Feb 14, 20252.02002.05001.92001.95001.9500533,800
Feb 13, 20252.10002.20002.02002.04002.04001,125,300
Feb 12, 20251.96002.11501.86102.09002.0900480,400
Feb 11, 20252.00002.06001.96001.99501.9950481,900
Feb 10, 20252.13002.14001.99002.02002.0200693,600
Feb 7, 20251.99002.12501.91502.10002.10001,009,900
Feb 6, 20251.93002.07001.87002.00002.0000700,000
Feb 5, 20252.03002.12001.86001.93001.93001,296,800
Feb 4, 20251.87002.00001.87002.00002.0000534,500
Feb 3, 20251.91001.92001.82101.86001.8600871,100
Jan 31, 20251.79002.44001.78001.97001.97007,422,800
Jan 30, 20251.73001.77001.63001.66001.6600259,900
Jan 29, 20251.74001.78001.69001.71001.7100161,100
Jan 28, 20251.80001.80001.69001.75001.7500198,200
Jan 27, 20251.80001.81001.64001.75001.7500602,400
Jan 24, 20251.82001.86001.72001.81501.8150727,500
Jan 23, 20251.84001.99001.72001.81001.81002,022,400
Jan 22, 20251.78001.95001.78001.85001.8500496,400
Jan 21, 20251.79001.90001.75001.79001.7900481,400
Jan 17, 20251.89001.98001.78001.81001.8100875,900
Jan 16, 20251.71001.88901.59001.86001.8600963,900
Jan 15, 20251.58001.66001.47201.63001.6300623,400
Jan 14, 20251.54001.63001.48501.54001.5400387,600
Jan 13, 20251.39001.55001.36001.53001.5300525,100
Jan 10, 20251.33001.42001.31001.40001.4000424,400
Jan 8, 20251.36001.51001.33001.36001.3600909,700
Jan 7, 20251.42001.47001.37001.37001.3700325,900
Jan 6, 20251.49001.51001.39501.43001.4300493,000
Jan 3, 20251.43001.49001.42001.47001.4700471,800
Jan 2, 20251.49001.50201.39001.46001.4600331,100
Dec 31, 20241.45001.52001.43001.46001.4600283,500
Dec 30, 20241.50001.52101.44001.49001.4900484,100
Dec 27, 20241.60001.63701.47001.50001.5000336,800
Dec 26, 20241.56001.63001.55001.58001.5800412,900
Dec 24, 20241.56001.61001.53001.57001.5700201,300
Dec 23, 20241.65001.72001.54001.60001.6000481,200
Dec 20, 20241.67001.79001.60001.65001.6500848,800
Dec 19, 20241.67001.87001.62501.67001.6700871,100
Dec 18, 20241.93001.95001.70001.72001.72001,263,700
Dec 17, 20241.80001.96001.78001.88001.88001,066,900
Dec 16, 20241.75001.99001.64001.81001.81003,941,300
Dec 13, 20241.54001.58501.33001.41001.4100732,800
Dec 12, 20241.59001.63001.49501.57001.5700245,300
Dec 11, 20241.57001.70001.55001.59001.5900447,400
Dec 10, 20241.69001.70001.53001.62001.6200468,400
Dec 9, 20241.54001.73901.54001.70001.7000765,300
Dec 6, 20241.49001.54001.47001.53001.5300515,800
Dec 5, 20241.48001.55001.42001.49001.4900558,600
Dec 4, 20241.37001.49001.37001.48001.4800395,900
Dec 3, 20241.40001.45001.31001.40001.4000398,100
Dec 2, 20241.40001.55001.34001.43001.43001,609,000
Nov 29, 20241.30001.40001.24001.38001.3800568,800
Nov 27, 20241.25001.31901.22401.29001.2900440,100
Nov 26, 20241.25001.26001.18001.21001.2100416,100
Nov 25, 20241.24001.29001.24001.24001.2400389,200
Nov 22, 20241.18001.28001.16001.22001.2200872,500
Nov 21, 20241.15001.17001.11001.15001.1500349,000
Nov 20, 20241.13001.17001.09001.13001.1300321,500
Nov 19, 20241.10001.15001.06001.13001.1300454,500
Nov 18, 20241.16001.18001.08001.11001.1100653,100
Nov 15, 20241.11001.19501.08001.16001.1600957,200
Nov 14, 20240.97001.15000.95001.11001.11001,339,500
Nov 13, 20240.91401.02000.85300.94800.94801,939,000
Nov 12, 20240.91001.10000.90201.08001.08001,801,400
Nov 11, 20241.14001.14000.90000.90000.90001,817,600
Nov 8, 20241.07001.13501.07001.13001.1300586,100
Nov 7, 20241.12001.15001.03001.10001.1000884,000
Nov 6, 20241.34001.34001.05001.13001.13001,182,900
Nov 5, 20241.27001.32001.08001.21001.21001,346,800
Nov 4, 20241.35001.44001.24001.24001.24005,001,200
Nov 1, 20241.24001.41001.21001.31001.31006,038,900
Oct 31, 20241.00001.46000.92101.17001.1700138,872,400
Oct 30, 20240.83000.86500.82000.82800.8280330,100
Oct 29, 20240.83000.87000.81000.84100.8410406,700
Oct 28, 20240.79000.85000.78000.82500.8250348,800
Oct 25, 20240.80000.80600.76000.77700.7770160,500
Oct 24, 20240.82000.82400.73600.79100.7910530,700
Oct 23, 20240.87000.88000.81200.83400.8340451,900
Oct 22, 20240.87000.89800.80000.84900.8490701,000
Oct 21, 20240.73001.13000.71600.83500.83504,141,500
Oct 18, 20240.72000.73000.71500.72400.724058,700
Oct 17, 20240.73000.74000.70000.73000.7300184,800
Oct 16, 20240.74000.74900.71000.72900.7290126,400
Oct 15, 20240.72300.75000.70700.71000.7100108,600
Oct 14, 20240.76800.78000.71500.71500.7150197,300
Oct 11, 20240.71600.75900.70700.75000.750085,700
Oct 10, 20240.71100.73400.70700.70700.7070150,500
Oct 9, 20240.72400.76000.71000.71500.7150196,300
Oct 8, 20240.71100.74000.70300.71400.714058,500
Oct 7, 20240.72100.74600.70000.71500.7150175,700
Oct 4, 20240.69000.75000.67100.71800.7180238,400
Oct 3, 20240.72500.73900.66000.67600.6760269,900
Oct 2, 20240.72000.75800.72000.72100.7210116,600
Oct 1, 20240.74000.75800.72300.73600.7360140,200
Sep 30, 20240.72600.77100.71100.75800.758095,100
Sep 27, 20240.70000.76000.70000.74500.7450188,300
Sep 26, 20240.71100.74800.70200.71000.7100164,400
Sep 25, 20240.71000.74300.70000.74200.742094,500
Sep 24, 20240.73000.74800.69100.72000.7200258,200
Sep 23, 20240.74000.75100.70300.74100.741079,600
Sep 20, 20240.75000.76800.69200.74000.7400314,200
Sep 19, 20240.80000.80000.75000.77400.7740238,700
Sep 18, 20240.79000.79000.72300.75700.7570192,700
Sep 17, 20240.73600.80000.73000.76000.7600614,000
Sep 16, 20240.69500.77000.69000.72100.7210462,600
Sep 13, 20240.63800.74000.62000.70000.70001,028,700
Sep 12, 20240.58000.62000.56000.61000.6100268,300
Sep 11, 20240.57900.58000.55800.57600.5760139,200
Sep 10, 20240.56700.58000.55500.57800.578088,200
Sep 9, 20240.55900.58000.55000.57000.5700174,000
Sep 6, 20240.56600.57000.55000.55100.5510145,800
Sep 5, 20240.55000.56500.54000.55500.5550113,500
Sep 4, 20240.54000.55800.54000.55000.5500150,500
Sep 3, 20240.53200.54500.53100.54400.544088,400
Aug 30, 20240.53500.53500.52000.53500.5350148,600
Aug 29, 20240.55000.55000.52500.52500.5250186,000
Aug 28, 20240.55000.55000.52000.54800.5480319,200
Aug 27, 20240.56200.56900.54400.55000.5500163,700
Aug 26, 20240.60000.60000.56000.56100.5610322,600
Aug 23, 20240.59700.61000.58000.58900.5890197,300
Aug 22, 20240.58600.60000.57000.57500.5750217,600
Aug 21, 20240.57200.59300.56000.59300.5930361,000
Aug 20, 20240.60900.61000.54000.54800.5480974,400
Aug 19, 20240.67100.68000.60100.60800.6080556,400
Aug 16, 20240.67000.67800.61500.66600.6660225,800
Aug 15, 20240.61200.65700.61000.65700.6570189,200
Aug 14, 20240.71000.71000.60500.60600.6060352,500
Aug 13, 20240.61000.71000.60000.71000.7100494,700
Aug 12, 20240.61800.64300.58100.58900.5890290,800
Aug 9, 20240.75000.75900.58000.60800.60801,912,300
Aug 8, 20240.76200.81900.76200.79200.7920295,700
Aug 7, 20240.77900.82800.75800.77600.7760172,000
Aug 6, 20240.75000.81000.74000.74000.7400283,500
Aug 5, 20240.73600.79000.72000.73500.7350442,000
Aug 2, 20240.79300.80900.72700.79000.7900397,200
Aug 1, 20240.80000.82900.78800.81800.8180111,600
Jul 31, 20240.84000.84000.80000.81000.810083,800
Jul 30, 20240.85000.85000.83000.83300.8330128,800
Jul 29, 20240.85300.86000.83300.84600.846094,100
Jul 26, 20240.83000.87500.82000.86200.8620134,300
Jul 25, 20240.83000.87000.82000.82100.821075,500
Jul 24, 20240.85500.88400.82000.83000.8300195,200
Jul 23, 20240.89600.89600.85900.85900.8590154,100
Jul 22, 20240.89000.91500.88000.89700.8970220,600
Jul 19, 20240.86000.93000.86000.90000.9000211,200
Jul 18, 20240.92000.93900.85000.86500.8650484,900
Jul 17, 20240.90600.95000.89000.93900.9390452,300
Jul 16, 20240.93001.02000.90600.90600.90601,245,700
Jul 15, 20240.78000.95100.77000.90000.90001,397,900
Jul 12, 20240.76000.80000.75000.77900.7790399,500
Jul 11, 20240.77000.78000.75000.76400.7640240,400
Jul 10, 20240.76400.77000.74100.75200.7520170,400
Jul 9, 20240.78000.80000.74000.74900.7490195,100
Jul 8, 20240.79300.80000.76500.79100.7910183,600
Jul 5, 20240.76500.80000.75000.80000.8000390,700
Jul 3, 20240.78000.79000.73800.75200.7520322,400
Jul 2, 20240.78000.80000.78000.78300.7830255,800
Jul 1, 20240.78000.80000.76700.79500.7950146,000
Jun 28, 20240.80000.85200.77700.77700.7770332,900
Jun 27, 20240.81000.82000.80000.80200.8020177,600
Jun 26, 20240.78200.81800.77000.81500.8150182,300
Jun 25, 20240.81000.81000.76600.80000.8000243,200
Jun 24, 20240.76700.80500.76100.80000.8000314,900
Jun 21, 20240.80000.81000.76200.77900.7790195,900
Jun 20, 20240.76000.82400.74900.80900.8090374,300
Jun 18, 20240.79000.79700.74000.75000.7500433,700
Jun 17, 20240.78900.82900.78000.78700.7870339,400
Jun 14, 20240.80300.84000.77200.81000.8100268,600
Jun 13, 20240.85000.85000.82000.82000.8200122,400
Jun 12, 20240.90000.91900.82300.83700.8370304,900
Jun 11, 20240.86000.91000.86000.90000.9000235,300
Jun 10, 20240.88000.90000.86100.88100.8810230,400
Jun 7, 20240.90100.92000.88000.89700.8970220,300
Jun 6, 20240.91000.92000.89100.91000.9100160,800
Jun 5, 20240.92600.94200.88000.92000.9200382,200
Jun 4, 20240.91000.95000.90500.93000.9300381,300
Jun 3, 20240.91600.95900.91000.93600.9360185,600
May 31, 20240.90000.93000.88200.91600.9160113,100
May 30, 20240.89200.91000.87100.90000.9000138,100
May 29, 20240.89000.90000.86000.89000.8900116,900
May 28, 20240.91100.91100.85600.87700.8770440,300
May 24, 20240.90900.92000.87000.89600.8960476,800
May 23, 20240.92900.95000.90000.90900.9090216,300
May 22, 20240.95900.95900.91600.93300.9330131,400
May 21, 20240.93100.96000.91000.94800.9480217,400
May 20, 20240.92000.95000.91100.92800.9280146,700
May 17, 20240.91000.97000.90000.90300.9030222,400
May 16, 20240.91000.96900.91000.92300.9230250,600
May 15, 20240.95500.95500.91000.91600.9160199,500
May 14, 20240.95000.99000.86000.94400.94401,075,100
May 13, 20240.90100.99000.90000.94000.9400303,200
May 10, 20241.00001.02000.88000.91000.91001,169,000
May 9, 20241.02001.06001.02001.03001.0300429,500
May 8, 20241.00001.05000.98001.04001.0400164,500
May 7, 20241.03001.04001.01001.01001.0100258,600
May 6, 20241.05001.05001.02001.04001.0400305,600
May 3, 20241.02001.05000.99001.04001.0400296,500
May 2, 20240.97001.02900.93301.02001.0200347,600
May 1, 20240.96701.03000.92200.92800.9280298,100
Apr 30, 20241.04001.06000.96700.98000.9800546,500
Apr 29, 20241.02001.04000.99201.04001.0400266,100
Apr 26, 20241.00001.05001.00001.02001.0200276,800
Apr 25, 20240.98301.04000.93201.02001.0200401,200
Apr 24, 20240.99001.01000.98001.00001.0000177,100
Apr 23, 20240.92401.06000.92401.00001.0000471,000
Apr 22, 20240.89500.98000.86500.95200.9520584,900
Apr 19, 20240.92000.97100.89000.89400.8940202,100
Apr 18, 20240.93000.95000.90500.93000.9300100,300
Apr 17, 20240.90000.94900.90000.90900.9090197,300

Related Tickers

PLNT Planet Fitness, Inc.
94.11
-0.38%
 
PRKS United Parks & Resorts Inc.
43.27
+0.69%
 
XPOF Xponential Fitness, Inc.
7.64
+1.51%
 
AOUT American Outdoor Brands, Inc.
10.06
-1.47%
 
FNKO Funko, Inc.
4.2010
+4.50%
 
MODG Topgolf Callaway Brands Corp.
6.16
+0.08%
 
AAGC All American Gold Corp.
0.0008
-16.67%
 
THULE.ST Thule Group AB (publ)
249.20
-1.11%
 
YETI YETI Holdings, Inc.
28.19
+4.62%
 
TOYRF Toys"R"Us ANZ Limited
0.0194
0.00%