PLBY Group (PLBY) Stock Chart & Stock Price History → Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (From Priority Gold) (Ad) Free PLBY Stock Alerts $1.03 +0.01 (+1.40%) (As of 11:09 AM ET) Add Compare Share Share ChartStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media PLBY Group Stock Price Performance5 Day Performance+15.69%1 Month Performance+12.42%3 Month Performance-8.47%6 Month Performance+69.17%Year-To-Date Performance+3.43%1 Year Performance-34.12% 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 Email Address Ad Priority GoldRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!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 PLBY Stock Chart for Friday, April, 26, 2024 PLBY Chart by TradingView PLBY Group Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame * Start Date * End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization04/25/2024$1.00$1.02+2.00%$1.04$0.93400,165 shs$74.09 million04/24/2024$1.00$1.00$1.01$0.98177,117 shs$72.64 million04/23/2024$0.95$1.00+5.04%$1.06$0.92470,973 shs$72.64 million04/22/2024$0.89$0.95+6.49%$0.98$0.87584,910 shs$69.16 million04/19/2024$0.93$0.89-3.87%$0.97$0.89201,951 shs$64.94 million04/18/2024$0.91$0.93+2.31%$0.95$0.90100,347 shs$67.56 million Get the Latest News and Ratings for PLBY and Related StocksEnter your email address below to receive the latest news and analysts' ratings for PLBY Group and its competitors with MarketBeat's FREE daily newsletter. 04/17/2024$0.92$0.91-0.66%$0.95$0.90197,204 shs$66.03 million04/16/2024$0.91$0.92+1.10%$0.95$0.86128,736 shs$66.47 million04/15/2024$0.90$0.91+0.75%$0.94$0.88241,005 shs$65.74 million04/12/2024$0.98$0.90-8.24%$1.00$0.87543,547 shs$65.25 million04/11/2024$1.06$0.98-7.64%$1.08$0.97678,283 shs$71.12 million04/10/2024$1.07$1.06-0.93%$1.08$1.02177,160 shs$77.00 million04/09/2024$1.15$1.07-6.96%$1.13$1.05286,288 shs$77.73 million04/08/2024$1.10$1.15+4.55%$1.19$1.07889,179 shs$83.54 million04/05/2024$1.05$1.10+4.76%$1.12$0.96429,269 shs$79.90 million04/04/2024$0.98$1.05+7.14%$1.10$0.95549,969 shs$76.27 million04/03/2024$0.95$0.98+3.48%$0.98$0.93279,533 shs$71.19 million04/02/2024$0.96$0.95-1.14%$0.97$0.89405,552 shs$68.79 million04/01/2024$1.05$0.96-8.77%$1.06$0.93607,359 shs$69.58 million03/29/2024$1.05$1.05$1.16$1.011.83 million shs$76.27 million03/28/2024$0.97$1.05+7.98%$1.16$1.011.83 million shs$76.28 million03/27/2024$0.92$0.97+5.70%$0.99$0.921.47 million shs$70.64 million03/26/2024$0.95$0.92-3.16%$0.96$0.91214,845 shs$66.83 million03/25/2024$0.93$0.95+2.68%$1.00$0.93748,044 shs$69.01 million03/22/2024$1.00$0.93-7.48%$1.03$0.93733,811 shs$67.21 million03/21/2024$1.00$1.00+0.09%$1.05$0.96439,896 shs$72.64 million03/20/2024$0.92$1.00+8.56%$1.02$0.85376,186 shs$72.58 million03/19/2024$0.88$0.92+4.83%$0.98$0.87267,577 shs$66.85 million03/18/2024$0.81$0.88+8.72%$0.92$0.85358,354 shs$63.77 million03/15/2024$0.78$0.81+3.53%$0.89$0.781.24 million shs$59.80 million03/14/2024$0.81$0.78-3.70%$0.82$0.76198,884 shs$57.77 million03/13/2024$0.80$0.81+1.29%$0.87$0.78267,665 shs$59.99 million03/12/2024$0.82$0.80-2.48%$0.88$0.78257,849 shs$59.23 million03/11/2024$0.83$0.82-1.32%$0.88$0.81227,256 shs$60.73 million03/08/2024$0.83$0.83-0.36%$0.86$0.741.20 million shs$61.54 million03/07/2024$0.90$0.83-7.13%$0.93$0.82553,558 shs$61.77 million03/06/2024$0.90$0.90-0.62%$0.92$0.88415,426 shs$66.51 million03/05/2024$0.94$0.90-3.59%$0.97$0.87223,890 shs$66.92 million03/04/2024$0.98$0.94-4.37%$1.03$0.851.01 million shs$69.41 million03/01/2024$0.99$0.98-0.67%$1.02$0.96221,348 shs$72.58 millionRed Alert: Your Money's Disappearance Act - Banks' Greed Unleashed! (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 guide02/29/2024$0.97$0.99+2.24%$1.03$0.97243,679 shs$73.07 million02/28/2024$1.02$0.97-5.39%$1.03$0.96323,131 shs$71.47 million02/27/2024$0.99$1.02+3.45%$1.04$0.97232,981 shs$75.54 million02/26/2024$1.02$0.99-3.33%$1.04$0.96223,133 shs$73.02 million02/23/2024$1.01$1.02+0.99%$1.05$0.96245,844 shs$75.54 million02/22/2024$1.02$1.01-0.98%$1.04$0.98209,192 shs$74.80 million02/21/2024$1.07$1.02-4.67%$1.08$0.96577,483 shs$75.54 million02/20/2024$1.14$1.07-6.14%$1.13$1.06276,357 shs$79.24 million02/19/2024$1.14$1.14$1.15$1.10275,700 shs$84.43 million02/16/2024$1.14$1.14$1.15$1.10275,678 shs$84.43 million02/15/2024$1.16$1.14-1.72%$1.20$1.12374,279 shs$84.43 million02/14/2024$1.13$1.16+2.65%$1.22$1.12303,291 shs$85.91 million02/13/2024$1.31$1.13-13.74%$1.27$1.10551,177 shs$83.69 million02/12/2024$1.21$1.31+8.26%$1.32$1.181.13 million shs$97.02 million02/09/2024$1.21$1.21$1.23$1.17492,823 shs$89.61 million02/08/2024$1.24$1.21-2.42%$1.25$1.19181,721 shs$89.61 million02/07/2024$1.20$1.24+3.33%$1.24$1.15579,366 shs$91.83 million02/06/2024$1.17$1.20+2.56%$1.28$1.15749,398 shs$88.87 million02/05/2024$1.16$1.17+0.86%$1.22$1.13673,093 shs$86.65 million02/02/2024$1.16$1.16$1.16$1.09238,372 shs$85.91 million02/01/2024$1.14$1.16+1.75%$1.19$1.15230,406 shs$85.91 million01/31/2024$1.22$1.14-6.56%$1.30$1.08673,232 shs$84.43 million01/30/2024$1.19$1.22+2.52%$1.24$1.12531,926 shs$90.35 million01/29/2024$1.13$1.19+5.31%$1.20$1.14603,481 shs$88.13 million01/26/2024$1.10$1.13+2.73%$1.16$1.10271,060 shs$83.69 million01/25/2024$1.18$1.10-6.78%$1.23$1.08530,285 shs$81.47 million Related Companies: KUKE Stock Price Chart NFTG Stock Price Chart NHTC Stock Price Chart LEE Stock Price Chart WFCF Stock Price Chart NTZ Stock Price Chart UONEK Stock Price Chart CLOE Stock Price Chart BODI Stock Price Chart BEDU Stock Price Chart Receive PLBY Stock News and Ratings via EmailSign-up to receive the latest news and ratings for PLBY Group and its competitors with MarketBeat's FREE daily newsletter. This page (NASDAQ:PLBY) was last updated on 4/26/2024 by MarketBeat.com Staff From Our PartnersConflict In Israel Sends Gold Soaring ???? Here’s How To Get Your ShareColonial MetalsThese AI trades triggered this morning (545% return)Prosper Trading AcademyThe A.I. story nobody is telling you (Read ASAP)TradeSmithDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsThe AI stock to buy right nowStockEarningsThe only accurate crypto trading system I know …Weiss RatingsBiden out June 13; Kamala won’t replace him?Paradigm PressExposed: 10 CENT Crypto to Explode April 20th?True Market Insiders Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding PLBY Group, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.