Free Trial

PLBY Group (PLBY) Stock Chart & Stock Price History

PLBY Group logo
$1.54 +0.08 (+5.10%)
As of 02:03 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.

PLBY Group Stock Price Performance

The PLBY Group (PLBY) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 65.63%, with a year-to-date return of 5.82%. In the past month, the stock has increased 55.46%, reflecting recent market activity.

As of the latest close, PLBY Group traded at $1.47 with a market cap of $138.09 million and volume of 700,781 shares.

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.

5 Day
Performance
-0.32%
1 Month
Performance
+55.46%
3 Month
Performance
-15.57%
Year-To-Date
Performance
+5.82%
1 Year
Performance
+65.63%

PLBY Stock Chart for Thursday, May, 22, 2025

PLBY Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$1.57$1.47
-6.37%
$1.60$1.45700,781 shs$138.09 million
05/20/2025$1.44$1.57
+9.03%
$1.69$1.41797,859 shs$147.49 million
05/19/2025$1.55$1.44
-7.10%
$1.53$1.39988,813 shs$135.28 million
05/16/2025$1.17$1.55
+32.48%
$1.57$1.192.68 million shs$145.61 million
05/15/2025$1.20$1.17
-2.50%
$1.20$1.16593,966 shs$109.91 million
05/14/2025$1.21$1.20
-0.83%
$1.24$1.18359,775 shs$112.73 million
05/13/2025$1.18$1.21
+2.54%
$1.24$1.16705,342 shs$113.67 million
05/12/2025$1.10$1.18
+7.27%
$1.18$1.13438,523 shs$110.85 million
05/09/2025$1.13$1.10
-2.65%
$1.17$1.10247,025 shs$103.34 million
05/08/2025$1.08$1.13
+5.12%
$1.13$1.10142,556 shs$106.15 million
05/07/2025$1.06$1.08
+1.42%
$1.10$1.06255,272 shs$100.99 million
05/06/2025$1.05$1.06
+0.95%
$1.07$1.03143,534 shs$99.58 million
05/05/2025$1.07$1.05
-1.87%
$1.07$1.00453,819 shs$98.64 million
05/02/2025$1.08$1.07
-0.93%
$1.11$1.02480,791 shs$100.52 million
05/01/2025$1.10$1.08
-1.82%
$1.12$1.02746,599 shs$101.46 million
04/30/2025$0.99$1.10
+10.88%
$1.12$0.95876,567 shs$103.34 million
04/29/2025$0.96$0.99
+3.34%
$1.01$0.93680,250 shs$93.20 million
04/28/2025$0.98$0.96
-2.04%
$1.00$0.95374,315 shs$90.18 million
04/25/2025$1.00$0.98
-2.00%
$1.00$0.95168,491 shs$92.06 million
04/24/2025$0.99$1.00
+0.61%
$1.01$1.00537,291 shs$93.75 million
04/23/2025$0.99$0.99
+0.01%
$1.01$0.98364,929 shs$93.18 million
04/22/2025$1.05$0.99
-5.35%
$1.02$0.97589,429 shs$93.17 million
04/21/2025$0.97$1.05
+8.25%
$1.06$0.96354,372 shs$98.43 million

This page (NASDAQ:PLBY) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners