PLBY Group, Inc. (PLBY) Charts

$1.47

$0 (0%)
Last update: 04:00 PM EST
Day's range
$1.45
Day's range
$1.55

5 DAY PERFORMANCE

-2.00%

1 MONTH PERFORMANCE

-5.16%

3 MONTH PERFORMANCE

+25.64%

6 MONTH PERFORMANCE

-21.81%

YEAR-TO-DATE PERFORMANCE

+0.68%

1 YEAR PERFORMANCE

+86.88%

PLBY Group, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/17/2025 $1.48 $1.47 (-0.68%) $1.55 $1.45 246.78 K $140.74 M
06/16/2025 $1.41 $1.47 (4.26%) $1.50 $1.40 210.73 K $136.20 M
06/13/2025 $1.47 $1.40 (-4.76%) $1.47 $1.40 298.35 K $129.71 M
06/12/2025 $1.49 $1.50 (0.67%) $1.51 $1.48 245.93 K $138.98 M
06/11/2025 $1.57 $1.51 (-3.82%) $1.57 $1.50 205.16 K $139.91 M
06/10/2025 $1.59 $1.56 (-1.89%) $1.59 $1.53 253.01 K $144.54 M
06/09/2025 $1.66 $1.57 (-5.42%) $1.66 $1.54 295.40 K $145.47 M
06/06/2025 $1.60 $1.59 (-0.63%) $1.64 $1.58 236.33 K $147.32 M
06/05/2025 $1.64 $1.57 (-4.27%) $1.65 $1.55 461.44 K $145.47 M
06/04/2025 $1.65 $1.63 (-1.21%) $1.71 $1.62 882.50 K $151.02 M
06/03/2025 $1.57 $1.62 (3.18%) $1.63 $1.53 707.25 K $150.10 M
06/02/2025 $1.57 $1.56 (-0.64%) $1.59 $1.53 595.36 K $144.54 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