5 DAY PERFORMANCE
-1.26%
1 MONTH PERFORMANCE
+46.73%
3 MONTH PERFORMANCE
+1.29%
6 MONTH PERFORMANCE
+9.79%
YEAR-TO-DATE PERFORMANCE
+7.53%
1 YEAR PERFORMANCE
+71.40%
PLBY Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/02/2025 | $1.57 | $1.56 (-0.64%) | $1.59 | $1.53 | 595.13 K | $145.83 M |
| 05/30/2025 | $1.57 | $1.58 (0.64%) | $1.62 | $1.53 | 337.70 K | $146.39 M |
| 05/29/2025 | $1.58 | $1.56 (-1.27%) | $1.63 | $1.55 | 509.48 K | $144.54 M |
| 05/28/2025 | $1.62 | $1.59 (-1.85%) | $1.65 | $1.55 | 346.24 K | $147.32 M |
| 05/27/2025 | $1.47 | $1.62 (10.2%) | $1.63 | $1.46 | 525.39 K | $150.10 M |
| 05/23/2025 | $1.49 | $1.45 (-2.68%) | $1.49 | $1.41 | 904.46 K | $134.35 M |
| 05/22/2025 | $1.45 | $1.51 (4.14%) | $1.56 | $1.42 | 437.32 K | $139.91 M |
| 05/21/2025 | $1.57 | $1.47 (-6.37%) | $1.60 | $1.45 | 702.91 K | $136.20 M |
| 05/20/2025 | $1.44 | $1.57 (9.03%) | $1.69 | $1.41 | 798.18 K | $145.47 M |
| 05/19/2025 | $1.51 | $1.44 (-4.64%) | $1.53 | $1.39 | 989.84 K | $133.42 M |
| 05/16/2025 | $1.20 | $1.55 (29.17%) | $1.57 | $1.19 | 2.69 M | $143.61 M |
| 05/15/2025 | $1.20 | $1.17 (-2.5%) | $1.20 | $1.16 | 594.85 K | $108.40 M |
| 05/14/2025 | $1.21 | $1.20 (-0.83%) | $1.24 | $1.18 | 359.80 K | $111.18 M |
| 05/13/2025 | $1.20 | $1.21 (0.83%) | $1.24 | $1.16 | 705.35 K | $112.11 M |
| 05/12/2025 | $1.16 | $1.18 (1.72%) | $1.18 | $1.13 | 438.83 K | $109.33 M |
| 05/09/2025 | $1.13 | $1.10 (-2.65%) | $1.17 | $1.10 | 247.03 K | $92.28 M |
| 05/08/2025 | $1.11 | $1.13 (1.8%) | $1.13 | $1.10 | 144.71 K | $94.80 M |
| 05/07/2025 | $1.07 | $1.08 (0.93%) | $1.10 | $1.06 | 255.30 K | $90.61 M |
| 05/06/2025 | $1.06 | $1.06 (0%) | $1.07 | $1.03 | 143.53 K | $88.93 M |
| 05/05/2025 | $1.07 | $1.05 (-1.87%) | $1.07 | $1.00 | 453.82 K | $88.09 M |
| 05/02/2025 | $1.09 | $1.07 (-1.83%) | $1.11 | $1.02 | 480.89 K | $89.77 M |
| 05/01/2025 | $1.05 | $1.08 (2.86%) | $1.12 | $1.01 | 746.80 K | $90.61 M |
| 04/30/2025 | $0.98 | $1.10 (12.24%) | $1.12 | $0.95 | 883.14 K | $92.28 M |
| 04/29/2025 | $0.98 | $0.99 (1.23%) | $1.00 | $0.93 | 680.37 K | $83.23 M |
| 04/28/2025 | $0.98 | $0.96 (-2.04%) | $1.00 | $0.95 | 375.33 K | $80.54 M |
| 04/25/2025 | $1.00 | $0.98 (-2%) | $1.00 | $0.95 | 168.50 K | $82.22 M |
| 04/24/2025 | $1.00 | $1.00 (0%) | $1.01 | $1.00 | 537.90 K | $83.89 M |
| 04/23/2025 | $0.99 | $0.99 (0.39%) | $1.00 | $0.98 | 365.15 K | $83.38 M |
| 04/22/2025 | $0.98 | $0.99 (1.82%) | $1.02 | $0.97 | 590.60 K | $83.37 M |
| 04/21/2025 | $0.97 | $1.05 (8.04%) | $1.06 | $0.96 | 354.40 K | $88.09 M |
| 04/17/2025 | $0.95 | $0.97 (2.08%) | $1.00 | $0.95 | 219.35 K | $81.38 M |
| 04/16/2025 | $0.99 | $0.98 (-1.45%) | $0.99 | $0.95 | 204.80 K | $81.85 M |
| 04/15/2025 | $1.06 | $0.99 (-6.18%) | $1.06 | $0.96 | 477.20 K | $83.43 M |
| 04/14/2025 | $1.03 | $1.06 (2.91%) | $1.06 | $1.02 | 157.15 K | $88.93 M |
| 04/11/2025 | $0.98 | $1.01 (2.86%) | $1.04 | $0.96 | 270.00 K | $84.73 M |
| 04/10/2025 | $0.96 | $0.99 (2.69%) | $1.01 | $0.93 | 417.80 K | $82.70 M |
| 04/09/2025 | $0.91 | $0.98 (7.69%) | $1.03 | $0.90 | 590.22 K | $82.22 M |
| 04/08/2025 | $0.98 | $0.93 (-4.65%) | $1.02 | $0.91 | 402.54 K | $78.39 M |
| 04/07/2025 | $0.93 | $0.96 (2.73%) | $1.04 | $0.90 | 439.11 K | $80.15 M |
| 04/04/2025 | $0.96 | $1.00 (3.76%) | $1.03 | $0.91 | 591.61 K | $83.57 M |
| 04/03/2025 | $1.07 | $1.02 (-4.67%) | $1.10 | $1.00 | 516.23 K | $85.57 M |
| 04/02/2025 | $1.11 | $1.12 (0.9%) | $1.16 | $1.10 | 178.00 K | $93.96 M |
| 04/01/2025 | $1.09 | $1.11 (1.83%) | $1.12 | $1.06 | 426.00 K | $93.12 M |
| 03/31/2025 | $1.06 | $1.10 (3.77%) | $1.11 | $1.01 | 479.60 K | $92.28 M |
| 03/28/2025 | $1.07 | $1.06 (-0.93%) | $1.11 | $1.02 | 696.50 K | $88.93 M |
| 03/27/2025 | $1.08 | $1.09 (0.93%) | $1.16 | $1.07 | 500.39 K | $91.44 M |
| 03/26/2025 | $1.10 | $1.06 (-3.64%) | $1.14 | $1.05 | 639.73 K | $88.93 M |
| 03/25/2025 | $1.20 | $1.10 (-8.33%) | $1.20 | $1.10 | 641.72 K | $92.28 M |
| 03/24/2025 | $1.25 | $1.18 (-5.6%) | $1.27 | $1.13 | 583.84 K | $98.99 M |
| 03/21/2025 | $1.14 | $1.20 (5.26%) | $1.23 | $1.10 | 415.33 K | $100.67 M |
| 03/20/2025 | $1.21 | $1.16 (-4.13%) | $1.22 | $1.15 | 301.00 K | $97.32 M |
| 03/19/2025 | $1.10 | $1.21 (10%) | $1.25 | $1.10 | 366.86 K | $101.51 M |
| 03/18/2025 | $1.16 | $1.09 (-6.03%) | $1.16 | $1.03 | 741.27 K | $91.44 M |
| 03/17/2025 | $1.25 | $1.17 (-6.4%) | $1.30 | $1.14 | 737.62 K | $98.16 M |
| 03/14/2025 | $1.11 | $1.22 (9.91%) | $1.24 | $1.03 | 916.03 K | $102.35 M |
| 03/13/2025 | $1.32 | $1.21 (-8.33%) | $1.32 | $1.17 | 959.91 K | $101.51 M |
| 03/12/2025 | $1.23 | $1.29 (4.88%) | $1.34 | $1.20 | 641.00 K | $108.22 M |
| 03/11/2025 | $1.19 | $1.21 (1.68%) | $1.28 | $1.16 | 635.31 K | $101.51 M |
| 03/10/2025 | $1.31 | $1.20 (-8.4%) | $1.32 | $1.15 | 725.70 K | $100.67 M |
| 03/07/2025 | $1.30 | $1.34 (3.08%) | $1.36 | $1.29 | 1.04 M | $112.42 M |
| 03/06/2025 | $1.30 | $1.29 (-0.77%) | $1.35 | $1.23 | 519.24 K | $108.22 M |
| 03/05/2025 | $1.35 | $1.35 (0%) | $1.36 | $1.29 | 456.30 K | $113.26 M |
| 03/04/2025 | $1.40 | $1.35 (-3.57%) | $1.44 | $1.32 | 1.93 M | $113.26 M |
| 03/03/2025 | $1.56 | $1.45 (-7.05%) | $1.60 | $1.42 | 820.60 K | $121.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
