Go Pro

PLBY Group (PLBY) Stock Chart & Stock Price History

PLBY Group logo
$1.04 +0.03 (+2.97%)
Closing price 10/2/2026 04:00 PM Eastern
Extended Trading
$1.04 +0.00 (+0.48%)
As of 10/2/2026 07:58 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. 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 decreased 28.77%, with a year-to-date return of -44.68%. In the past month, the stock has decreased 11.11%, reflecting recent market activity.

As of the latest close, PLBY Group traded at $1.04 with a market cap of $124.60 million and volume of 589,066 shares. Five years ago, the stock traded at $22.70, representing a 95.42% decrease over that period. At the time, it had a market cap of $926.14 million and a volume of 1.56 million 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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
+0.97%
1 Month
Performance
-11.11%
3 Month
Performance
-17.46%
Year-To-Date
Performance
-44.68%
1 Year
Performance
-28.77%
5 Year
Performance
-95.42%

PLBY Stock Chart for Sunday, October, 4, 2026

PLBY Group Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
10/02/2026$1.01$1.04
+2.97%
$1.05$1.00589,066 shs$124.60 million
10/01/2026$1.03$1.01
-1.46%
$1.04$0.981.16 million shs$121.01 million
09/30/2026$1.03$1.03
-0.49%
$1.04$1.01674,857 shs$122.80 million
09/29/2026$1.03$1.03$1.05$1.02361,799 shs$123.40 million
09/28/2026$1.03$1.03$1.05$1.01413,460 shs$123.40 million
09/25/2026$1.06$1.03
-2.83%
$1.06$1.03339,724 shs$123.40 million
09/24/2026$1.08$1.06
-1.85%
$1.08$1.03686,173 shs$127.00 million
09/23/2026$1.10$1.08
-1.82%
$1.13$1.07888,597 shs$129.40 million
09/22/2026$1.09$1.10
+0.92%
$1.13$1.09572,744 shs$131.79 million
09/21/2026$1.05$1.09
+3.81%
$1.10$1.06461,432 shs$130.59 million
09/18/2026$1.07$1.05
-1.87%
$1.08$1.05928,486 shs$125.80 million
09/17/2026$1.10$1.07
-2.73%
$1.12$1.06660,000 shs$128.20 million
09/16/2026$1.13$1.10
-2.65%
$1.15$1.10550,340 shs$131.79 million
09/15/2026$1.15$1.13
-1.74%
$1.17$1.12324,587 shs$135.38 million
09/14/2026$1.14$1.15
+0.88%
$1.17$1.12483,474 shs$137.78 million
09/11/2026$1.15$1.14
-0.44%
$1.17$1.13602,501 shs$136.58 million
09/10/2026$1.15$1.15
-0.43%
$1.16$1.14461,271 shs$137.18 million
09/09/2026$1.18$1.15
-2.54%
$1.18$1.15449,722 shs$137.78 million
09/08/2026$1.17$1.18
+0.85%
$1.21$1.16517,499 shs$141.38 million
09/07/2026$1.17$1.17$1.19$1.15479,020 shs$140.18 million
09/04/2026$1.18$1.17
-0.85%
$1.19$1.15479,020 shs$140.18 million
09/03/2026$1.18$1.18$1.21$1.16330,270 shs$141.38 million

This page (NASDAQ:PLBY) was last updated on 10/2/2026 by MarketBeat.com Staff.
From Our Partners