Free Trial

PLBY Group (PLBY) Stock Chart & Stock Price History

→ You won't believe what Citigroup just did to it's depositors (From American Alternative) (Ad)
Free PLBY Stock Alerts
$0.88
-0.02 (-2.23%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

PLBY Group Stock Price Performance

5 Day
Performance
-3.53%
1 Month
Performance
-14.02%
3 Month
Performance
-9.12%
6 Month
Performance
+62.05%
Year-To-Date
Performance
-12.30%
1 Year
Performance
-45.19%
Receive PLBY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for PLBY Group and its competitors with MarketBeat's FREE daily newsletter

Ad American Alternative
You won't believe what Citigroup just did to it's depositors
The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...
CLICK HERE TO GET YOUR GUIDE NOW

PLBY Stock Chart for Wednesday, May, 29, 2024

PLBY Chart by TradingView

PLBY Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$0.90$0.88
-2.14%		$0.91$0.86437,927 shs$63.85 million
05/27/2024$0.90$0.90$0.92$0.87477,000 shs$65.25 million
05/24/2024$0.91$0.90
-1.42%		$0.92$0.87471,113 shs$65.25 million
05/23/2024$0.93$0.91
-2.54%		$0.95$0.90213,287 shs$66.19 million
05/22/2024$0.95$0.93
-1.61%		$0.96$0.92131,470 shs$67.92 million
05/21/2024$0.93$0.95
+2.18%		$0.96$0.91217,415 shs$69.03 million
05/20/2024$0.90$0.93
+2.78%		$0.95$0.91146,695 shs$67.56 million
05/17/2024$0.92$0.90
-2.22%		$0.97$0.90222,336 shs$65.73 million
05/16/2024$0.92$0.92
+0.83%		$0.97$0.91250,575 shs$67.22 million
05/15/2024$0.94$0.92
-3.03%		$0.96$0.91198,093 shs$66.67 million
05/14/2024$0.94$0.94
+0.49%		$0.99$0.861.05 million shs$68.75 million
05/13/2024$0.91$0.94
+3.26%		$0.99$0.90289,634 shs$68.42 million
05/10/2024$1.03$0.91
-11.65%		$1.02$0.881.17 million shs$66.26 million
05/09/2024$1.04$1.03
-0.96%		$1.06$1.02367,284 shs$74.99 million
05/08/2024$1.01$1.04
+2.97%		$1.05$0.99164,512 shs$75.72 million
05/07/2024$1.04$1.01
-2.88%		$1.04$1.01258,554 shs$73.54 million
05/06/2024$1.04$1.04$1.05$1.02304,969 shs$75.72 million
05/03/2024$1.02$1.04
+1.96%		$1.05$0.99296,520 shs$75.72 million
05/02/2024$0.93$1.02
+9.96%		$1.03$0.93346,611 shs$74.27 million
05/01/2024$0.98$0.93
-5.35%		$1.03$0.92296,146 shs$67.38 million
04/30/2024$1.04$0.98
-5.77%		$1.06$0.97546,425 shs$71.19 million
04/29/2024$1.02$1.04
+1.96%		$1.04$0.99266,072 shs$75.55 million
04/26/2024$1.02$1.02$1.05$1.00276,799 shs$74.09 million
04/25/2024$1.00$1.02
+2.00%		$1.04$0.93400,165 shs$74.09 million
04/24/2024$1.00$1.00$1.01$0.98177,117 shs$72.64 million
04/23/2024$0.95$1.00
+5.04%		$1.06$0.92470,973 shs$72.64 million
04/22/2024$0.89$0.95
+6.49%		$0.98$0.87584,910 shs$69.16 million
04/19/2024$0.93$0.89
-3.87%		$0.97$0.89201,951 shs$64.94 million
04/18/2024$0.91$0.93
+2.31%		$0.95$0.90100,347 shs$67.56 million
04/17/2024$0.92$0.91
-0.66%		$0.95$0.90197,204 shs$66.03 million
04/16/2024$0.91$0.92
+1.10%		$0.95$0.86128,736 shs$66.47 million
04/15/2024$0.90$0.91
+0.75%		$0.94$0.88241,005 shs$65.74 million
04/12/2024$0.98$0.90
-8.24%		$1.00$0.87543,547 shs$65.25 million
04/11/2024$1.06$0.98
-7.64%		$1.08$0.97678,283 shs$71.12 million
04/10/2024$1.07$1.06
-0.93%		$1.08$1.02177,160 shs$77.00 million
04/09/2024$1.15$1.07
-6.96%		$1.13$1.05286,288 shs$77.73 million
04/08/2024$1.10$1.15
+4.55%		$1.19$1.07889,179 shs$83.54 million
04/05/2024$1.05$1.10
+4.76%		$1.12$0.96429,269 shs$79.90 million
04/04/2024$0.98$1.05
+7.14%		$1.10$0.95549,969 shs$76.27 million
04/03/2024$0.95$0.98
+3.48%		$0.98$0.93279,533 shs$71.19 million
You won't believe what Citigroup just did to it's depositors (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
04/02/2024$0.96$0.95
-1.14%		$0.97$0.89405,552 shs$68.79 million
04/01/2024$1.05$0.96
-8.77%		$1.06$0.93607,359 shs$69.58 million
03/29/2024$1.05$1.05$1.16$1.011.83 million shs$76.27 million
03/28/2024$0.97$1.05
+7.98%		$1.16$1.011.83 million shs$76.28 million
03/27/2024$0.92$0.97
+5.70%		$0.99$0.921.47 million shs$70.64 million
03/26/2024$0.95$0.92
-3.16%		$0.96$0.91214,845 shs$66.83 million
03/25/2024$0.93$0.95
+2.68%		$1.00$0.93748,044 shs$69.01 million
03/22/2024$1.00$0.93
-7.48%		$1.03$0.93733,811 shs$67.21 million
03/21/2024$1.00$1.00
+0.09%		$1.05$0.96439,896 shs$72.64 million
03/20/2024$0.92$1.00
+8.56%		$1.02$0.85376,186 shs$72.58 million
03/19/2024$0.88$0.92
+4.83%		$0.98$0.87267,577 shs$66.85 million
03/18/2024$0.81$0.88
+8.72%		$0.92$0.85358,354 shs$63.77 million
03/15/2024$0.78$0.81
+3.53%		$0.89$0.781.24 million shs$59.80 million
03/14/2024$0.81$0.78
-3.70%		$0.82$0.76198,884 shs$57.77 million
03/13/2024$0.80$0.81
+1.29%		$0.87$0.78267,665 shs$59.99 million
03/12/2024$0.82$0.80
-2.48%		$0.88$0.78257,849 shs$59.23 million
03/11/2024$0.83$0.82
-1.32%		$0.88$0.81227,256 shs$60.73 million
03/08/2024$0.83$0.83
-0.36%		$0.86$0.741.20 million shs$61.54 million
03/07/2024$0.90$0.83
-7.13%		$0.93$0.82553,558 shs$61.77 million
03/06/2024$0.90$0.90
-0.62%		$0.92$0.88415,426 shs$66.51 million
03/05/2024$0.94$0.90
-3.59%		$0.97$0.87223,890 shs$66.92 million
03/04/2024$0.98$0.94
-4.37%		$1.03$0.851.01 million shs$69.41 million
03/01/2024$0.99$0.98
-0.67%		$1.02$0.96221,348 shs$72.58 million
02/29/2024$0.97$0.99
+2.24%		$1.03$0.97243,679 shs$73.07 million
02/28/2024$1.02$0.97
-5.39%		$1.03$0.96323,131 shs$71.47 million
02/27/2024$0.99$1.02
+3.45%		$1.04$0.97232,981 shs$75.54 million

Related Companies:
This page (NASDAQ:PLBY) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Elon to Transform U.S. Economy?
Porter & Company