5 DAY PERFORMANCE
+0.00%
1 MONTH PERFORMANCE
-26.90%
3 MONTH PERFORMANCE
-27.40%
6 MONTH PERFORMANCE
+44.00%
YEAR-TO-DATE PERFORMANCE
-27.40%
1 YEAR PERFORMANCE
+0.95%
PLBY Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/28/2025 | $1.07 | $1.06 (-0.93%) | $1.11 | $1.02 | 696,494 | $88.93 M |
| 03/27/2025 | $1.08 | $1.09 (0.93%) | $1.16 | $1.07 | 500,394 | $91.44 M |
| 03/26/2025 | $1.10 | $1.06 (-3.64%) | $1.14 | $1.05 | 639,725 | $88.93 M |
| 03/25/2025 | $1.20 | $1.10 (-8.33%) | $1.20 | $1.10 | 641,722 | $92.28 M |
| 03/24/2025 | $1.25 | $1.18 (-5.6%) | $1.27 | $1.13 | 583,841 | $98.99 M |
| 03/21/2025 | $1.14 | $1.20 (5.26%) | $1.23 | $1.10 | 415,334 | $100.67 M |
| 03/20/2025 | $1.21 | $1.16 (-4.13%) | $1.22 | $1.15 | 301,000 | $97.32 M |
| 03/19/2025 | $1.10 | $1.21 (10%) | $1.25 | $1.10 | 366,855 | $101.51 M |
| 03/18/2025 | $1.16 | $1.09 (-6.03%) | $1.16 | $1.03 | 741,265 | $91.44 M |
| 03/17/2025 | $1.25 | $1.17 (-6.4%) | $1.30 | $1.14 | 737,619 | $98.16 M |
| 03/14/2025 | $1.11 | $1.22 (9.91%) | $1.24 | $1.03 | 916,029 | $92.78 M |
| 03/13/2025 | $1.32 | $1.21 (-8.33%) | $1.32 | $1.17 | 959,914 | $92.02 M |
| 03/12/2025 | $1.23 | $1.29 (4.88%) | $1.34 | $1.20 | 641,000 | $98.10 M |
| 03/11/2025 | $1.19 | $1.21 (1.68%) | $1.28 | $1.16 | 635,307 | $92.02 M |
| 03/10/2025 | $1.31 | $1.20 (-8.4%) | $1.32 | $1.15 | 725,700 | $91.26 M |
| 03/07/2025 | $1.30 | $1.34 (3.08%) | $1.36 | $1.29 | 1.04 M | $99.95 M |
| 03/06/2025 | $1.30 | $1.29 (-0.77%) | $1.35 | $1.23 | 519,242 | $96.22 M |
| 03/05/2025 | $1.35 | $1.35 (0%) | $1.36 | $1.29 | 456,302 | $100.70 M |
| 03/04/2025 | $1.40 | $1.35 (-3.57%) | $1.44 | $1.32 | 1.93 M | $100.70 M |
| 03/03/2025 | $1.56 | $1.45 (-7.05%) | $1.60 | $1.42 | 820,600 | $108.15 M |
| 02/28/2025 | $1.59 | $1.55 (-2.52%) | $1.60 | $1.50 | 655,100 | $115.61 M |
| 02/27/2025 | $1.58 | $1.59 (0.63%) | $1.59 | $1.55 | 441,945 | $118.60 M |
| 02/26/2025 | $1.57 | $1.58 (0.64%) | $1.59 | $1.55 | 316,455 | $117.85 M |
| 02/25/2025 | $1.72 | $1.59 (-7.56%) | $1.73 | $1.54 | 994,513 | $118.60 M |
| 02/24/2025 | $1.84 | $1.75 (-4.89%) | $1.84 | $1.72 | 381,451 | $130.53 M |
| 02/21/2025 | $1.81 | $1.83 (1.1%) | $1.87 | $1.77 | 412,800 | $136.50 M |
| 02/20/2025 | $1.88 | $1.83 (-2.66%) | $1.92 | $1.82 | 248,068 | $136.50 M |
| 02/19/2025 | $1.87 | $1.90 (1.6%) | $1.93 | $1.82 | 461,300 | $141.72 M |
| 02/18/2025 | $1.95 | $1.86 (-4.62%) | $1.97 | $1.81 | 595,269 | $138.74 M |
| 02/14/2025 | $2.02 | $1.95 (-3.47%) | $2.05 | $1.92 | 533,812 | $145.45 M |
| 02/13/2025 | $2.10 | $2.04 (-2.86%) | $2.20 | $2.02 | 1.13 M | $152.16 M |
| 02/12/2025 | $1.96 | $2.09 (6.63%) | $2.12 | $1.86 | 480,400 | $155.89 M |
| 02/11/2025 | $2.00 | $2.00 (0%) | $2.06 | $1.96 | 481,988 | $149.18 M |
| 02/10/2025 | $2.13 | $2.02 (-5.16%) | $2.14 | $1.99 | 694,014 | $150.67 M |
| 02/07/2025 | $1.99 | $2.10 (5.53%) | $2.13 | $1.92 | 1.01 M | $156.64 M |
| 02/06/2025 | $1.93 | $2.00 (3.63%) | $2.07 | $1.87 | 700,020 | $149.18 M |
| 02/05/2025 | $2.03 | $1.93 (-4.93%) | $2.12 | $1.86 | 1.30 M | $143.96 M |
| 02/04/2025 | $1.87 | $2.00 (6.95%) | $2.00 | $1.87 | 534,500 | $149.18 M |
| 02/03/2025 | $1.91 | $1.86 (-2.62%) | $1.92 | $1.82 | 871,100 | $138.74 M |
| 01/31/2025 | $1.79 | $1.97 (10.06%) | $2.44 | $1.78 | 7.42 M | $146.94 M |
| 01/30/2025 | $1.73 | $1.66 (-4.05%) | $1.77 | $1.63 | 259,915 | $123.82 M |
| 01/29/2025 | $1.74 | $1.71 (-1.72%) | $1.78 | $1.69 | 161,134 | $127.55 M |
| 01/28/2025 | $1.80 | $1.75 (-2.78%) | $1.80 | $1.69 | 198,265 | $130.53 M |
| 01/27/2025 | $1.80 | $1.75 (-2.78%) | $1.81 | $1.64 | 602,835 | $130.53 M |
| 01/24/2025 | $1.82 | $1.82 (0%) | $1.86 | $1.72 | 727,500 | $135.75 M |
| 01/23/2025 | $1.84 | $1.81 (-1.63%) | $1.99 | $1.72 | 2.02 M | $135.01 M |
| 01/22/2025 | $1.78 | $1.85 (3.93%) | $1.95 | $1.78 | 496,497 | $137.99 M |
| 01/21/2025 | $1.79 | $1.79 (0%) | $1.90 | $1.75 | 481,415 | $133.51 M |
| 01/17/2025 | $1.89 | $1.81 (-4.23%) | $1.98 | $1.78 | 875,994 | $135.01 M |
| 01/16/2025 | $1.71 | $1.86 (8.77%) | $1.89 | $1.59 | 963,903 | $138.74 M |
| 01/15/2025 | $1.58 | $1.63 (3.16%) | $1.66 | $1.47 | 623,400 | $121.58 M |
| 01/14/2025 | $1.54 | $1.54 (0%) | $1.63 | $1.49 | 387,602 | $114.87 M |
| 01/13/2025 | $1.39 | $1.53 (10.07%) | $1.55 | $1.36 | 525,100 | $114.12 M |
| 01/10/2025 | $1.33 | $1.40 (5.26%) | $1.42 | $1.31 | 424,573 | $104.43 M |
| 01/08/2025 | $1.36 | $1.36 (0%) | $1.51 | $1.33 | 909,795 | $101.44 M |
| 01/07/2025 | $1.42 | $1.37 (-3.52%) | $1.47 | $1.37 | 325,973 | $102.19 M |
| 01/06/2025 | $1.49 | $1.43 (-4.03%) | $1.51 | $1.40 | 493,000 | $106.66 M |
| 01/03/2025 | $1.43 | $1.47 (2.8%) | $1.49 | $1.42 | 474,491 | $109.65 M |
| 01/02/2025 | $1.49 | $1.46 (-2.01%) | $1.50 | $1.39 | 331,412 | $108.90 M |
| 12/31/2024 | $1.45 | $1.46 (0.69%) | $1.52 | $1.43 | 283,732 | $108.90 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.
