-
5 DAY PERFORMANCE
+9.01% -
1 MONTH PERFORMANCE
+45.07% -
3 MONTH PERFORMANCE
+105.61% -
6 MONTH PERFORMANCE
+33.10% -
YEAR-TO-DATE PERFORMANCE
+21.00% -
1 YEAR PERFORMANCE
+151.66%
PLBY Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $1.18 | $1.22 (3.39%) | $1.28 | $1.16 | 870,150 | $91.00 M |
| 11/21/2024 | $1.15 | $1.15 (0%) | $1.17 | $1.11 | 349,399 | $85.78 M |
| 11/20/2024 | $1.13 | $1.13 (0%) | $1.17 | $1.09 | 321,562 | $84.29 M |
| 11/19/2024 | $1.10 | $1.13 (2.73%) | $1.15 | $1.06 | 454,540 | $84.29 M |
| 11/18/2024 | $1.16 | $1.11 (-4.31%) | $1.18 | $1.08 | 653,521 | $82.79 M |
| 11/15/2024 | $1.11 | $1.16 (4.5%) | $1.20 | $1.08 | 957,563 | $86.52 M |
| 11/14/2024 | $0.97 | $1.11 (14.43%) | $1.15 | $0.95 | 1.34 M | $82.79 M |
| 11/13/2024 | $0.91 | $0.95 (3.73%) | $1.02 | $0.85 | 1.94 M | $70.73 M |
| 11/12/2024 | $0.91 | $1.08 (18.68%) | $1.10 | $0.90 | 1.80 M | $80.56 M |
| 11/11/2024 | $1.14 | $0.90 (-21.04%) | $1.14 | $0.90 | 1.82 M | $67.14 M |
| 11/08/2024 | $1.07 | $1.13 (5.61%) | $1.14 | $1.07 | 586,129 | $82.54 M |
| 11/07/2024 | $1.12 | $1.10 (-1.79%) | $1.15 | $1.03 | 884,000 | $80.34 M |
| 11/06/2024 | $1.34 | $1.13 (-15.67%) | $1.34 | $1.05 | 1.18 M | $82.54 M |
| 11/05/2024 | $1.27 | $1.21 (-4.72%) | $1.32 | $1.08 | 1.35 M | $88.38 M |
| 11/04/2024 | $1.35 | $1.24 (-8.15%) | $1.44 | $1.24 | 5.00 M | $90.57 M |
| 11/01/2024 | $1.24 | $1.31 (5.65%) | $1.41 | $1.21 | 6.04 M | $95.68 M |
| 10/31/2024 | $1.00 | $1.17 (17%) | $1.46 | $0.92 | 138.87 M | $85.46 M |
| 10/30/2024 | $0.83 | $0.83 (-0.19%) | $0.86 | $0.82 | 330,107 | $60.51 M |
| 10/29/2024 | $0.83 | $0.84 (1.35%) | $0.87 | $0.81 | 406,706 | $61.44 M |
| 10/28/2024 | $0.79 | $0.83 (4.46%) | $0.85 | $0.78 | 348,800 | $60.27 M |
| 10/25/2024 | $0.80 | $0.78 (-2.93%) | $0.81 | $0.76 | 160,500 | $56.72 M |
| 10/24/2024 | $0.82 | $0.79 (-3.52%) | $0.82 | $0.74 | 530,991 | $57.78 M |
| 10/23/2024 | $0.87 | $0.83 (-4.13%) | $0.88 | $0.81 | 451,900 | $60.92 M |
| 10/22/2024 | $0.87 | $0.85 (-2.44%) | $0.90 | $0.80 | 701,034 | $62.00 M |
| 10/21/2024 | $0.73 | $0.84 (14.38%) | $1.13 | $0.72 | 4.14 M | $60.99 M |
| 10/18/2024 | $0.72 | $0.72 (0.57%) | $0.73 | $0.72 | 58,754 | $52.89 M |
| 10/17/2024 | $0.73 | $0.73 (-0.01%) | $0.74 | $0.70 | 184,834 | $53.31 M |
| 10/16/2024 | $0.74 | $0.73 (-1.5%) | $0.75 | $0.71 | 126,453 | $53.24 M |
| 10/15/2024 | $0.72 | $0.71 (-1.74%) | $0.75 | $0.71 | 108,641 | $51.85 M |
| 10/14/2024 | $0.77 | $0.72 (-6.85%) | $0.78 | $0.71 | 197,484 | $52.22 M |
| 10/11/2024 | $0.72 | $0.75 (4.79%) | $0.76 | $0.71 | 85,724 | $54.81 M |
| 10/10/2024 | $0.71 | $0.71 (-0.62%) | $0.73 | $0.71 | 150,541 | $51.62 M |
| 10/09/2024 | $0.72 | $0.71 (-1.23%) | $0.76 | $0.71 | 196,347 | $52.21 M |
| 10/08/2024 | $0.71 | $0.71 (0.48%) | $0.74 | $0.70 | 58,621 | $52.17 M |
| 10/07/2024 | $0.72 | $0.72 (-0.83%) | $0.75 | $0.70 | 175,892 | $52.22 M |
| 10/04/2024 | $0.69 | $0.72 (4.06%) | $0.75 | $0.67 | 238,471 | $52.44 M |
| 10/03/2024 | $0.73 | $0.68 (-6.76%) | $0.74 | $0.66 | 269,912 | $49.38 M |
| 10/02/2024 | $0.72 | $0.72 (0.14%) | $0.76 | $0.72 | 116,675 | $52.66 M |
| 10/01/2024 | $0.74 | $0.74 (-0.53%) | $0.76 | $0.72 | 140,373 | $53.77 M |
| 09/30/2024 | $0.73 | $0.76 (4.53%) | $0.77 | $0.71 | 95,179 | $55.39 M |
| 09/27/2024 | $0.70 | $0.75 (6.43%) | $0.76 | $0.70 | 188,305 | $54.42 M |
| 09/26/2024 | $0.71 | $0.71 (-0.06%) | $0.75 | $0.70 | 164,540 | $51.87 M |
| 09/25/2024 | $0.71 | $0.74 (4.51%) | $0.74 | $0.70 | 94,500 | $54.20 M |
| 09/24/2024 | $0.73 | $0.72 (-1.36%) | $0.75 | $0.69 | 258,328 | $52.60 M |
| 09/23/2024 | $0.74 | $0.74 (0.14%) | $0.75 | $0.70 | 79,685 | $54.12 M |
| 09/20/2024 | $0.75 | $0.74 (-1.33%) | $0.77 | $0.69 | 314,777 | $54.05 M |
| 09/19/2024 | $0.80 | $0.77 (-3.25%) | $0.80 | $0.75 | 238,847 | $56.53 M |
| 09/18/2024 | $0.79 | $0.76 (-4.15%) | $0.79 | $0.72 | 192,732 | $55.31 M |
| 09/17/2024 | $0.74 | $0.76 (3.21%) | $0.80 | $0.73 | 614,000 | $55.50 M |
| 09/16/2024 | $0.70 | $0.72 (3.7%) | $0.77 | $0.69 | 462,623 | $52.66 M |
| 09/13/2024 | $0.64 | $0.70 (9.72%) | $0.74 | $0.62 | 1.03 M | $51.13 M |
| 09/12/2024 | $0.58 | $0.61 (5.17%) | $0.62 | $0.56 | 268,300 | $44.55 M |
| 09/11/2024 | $0.58 | $0.58 (-0.47%) | $0.58 | $0.56 | 139,291 | $42.09 M |
| 09/10/2024 | $0.57 | $0.58 (1.92%) | $0.58 | $0.55 | 88,235 | $42.22 M |
| 09/09/2024 | $0.56 | $0.57 (1.95%) | $0.58 | $0.55 | 174,045 | $41.63 M |
| 09/06/2024 | $0.57 | $0.55 (-2.63%) | $0.57 | $0.55 | 145,800 | $40.22 M |
| 09/05/2024 | $0.55 | $0.56 (0.91%) | $0.57 | $0.54 | 113,742 | $40.54 M |
| 09/04/2024 | $0.54 | $0.55 (1.85%) | $0.56 | $0.54 | 150,644 | $40.17 M |
| 09/03/2024 | $0.53 | $0.54 (2.18%) | $0.54 | $0.53 | 88,550 | $39.73 M |
| 08/30/2024 | $0.54 | $0.54 (0%) | $0.54 | $0.52 | 148,656 | $39.08 M |
| 08/29/2024 | $0.55 | $0.53 (-4.55%) | $0.55 | $0.53 | 186,000 | $38.35 M |
| 08/28/2024 | $0.55 | $0.55 (-0.33%) | $0.55 | $0.52 | 319,200 | $40.04 M |
| 08/27/2024 | $0.56 | $0.55 (-2.14%) | $0.57 | $0.54 | 163,712 | $40.17 M |
| 08/26/2024 | $0.60 | $0.56 (-6.5%) | $0.60 | $0.56 | 322,780 | $40.98 M |
| 08/23/2024 | $0.60 | $0.59 (-1.49%) | $0.61 | $0.58 | 197,355 | $42.98 M |