Free Trial

PLBY Group (PLBY) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free PLBY Stock Alerts
$0.90
-0.01 (-1.49%)
(As of 06/7/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

PLBY Group Stock Price Performance

5 Day
Performance
-2.52%
1 Month
Performance
-1.46%
3 Month
Performance
+7.91%
6 Month
Performance
+33.78%
Year-To-Date
Performance
-10.33%
1 Year
Performance
-46.94%
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 WealthPress
New trading system called MSFT, NVDA & MSFT
Look 2023 kind of sucked from a trading standpoint… Despite the market finishing 24% higher…. Just seven stocks did all of the work… Unless you were holding or actively trading those 7 stocks, your trading year probably wasn’t as fruitful as you had hoped… According to my research, my new trading system would have spotted all seven of the “Magnificent stocks” MONTHS before they reached the highs they are trading at today.
Just follow this link here!

PLBY Stock Chart for Monday, June, 10, 2024

PLBY Chart by TradingView

PLBY Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$0.91$0.90
-1.49%		$0.92$0.88220,337 shs$65.29 million
06/06/2024$0.92$0.91
-1.04%		$0.92$0.89160,005 shs$66.28 million
06/05/2024$0.93$0.92
-1.09%		$0.94$0.88382,238 shs$66.98 million
06/04/2024$0.94$0.93
-0.64%		$0.95$0.91372,871 shs$67.71 million
06/03/2024$0.92$0.94
+2.18%		$0.96$0.91185,615 shs$68.15 million
05/31/2024$0.90$0.92
+1.78%		$0.93$0.88113,125 shs$66.69 million
05/30/2024$0.89$0.90
+1.18%		$0.91$0.87138,116 shs$65.53 million
05/29/2024$0.88$0.89
+1.43%		$0.90$0.86116,308 shs$64.76 million
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
Alert: Your Bank is Dying – Act Now or Lose Everything! (Ad)

Get your free information kit NOW, before it’s too late. Inside you’ll get the 3 secret strategies you can put in place starting today, so “they” don’t get your money tomorrow.

Click here for your free guide
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
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

Related Companies:
This page (NASDAQ:PLBY) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
AI's Next Magnificent Seven
The Original Magnificent Seven Produced 16,894% Average Returns Over 20 Years.
The Oxford Club | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored