1.13
price down icon6.20%   -0.08
 
loading

Plby Group Inc Stock (PLBY) Price History

The historical daily chart and data for Plby Group Inc stock (PLBY), show that the latest closing stock price as of March 14, 2025, is $1.13.
  • Plby Group Inc all-time high stock price is $63.04, occurred on May 05, 2021.
  • The lowest Plby Group Inc stock price recorded was $0.43 on November 14, 2023. Since then, Plby Group Inc's stock price has risen over 162.79% to $1.13 now.
  • The 52-week high stock price for PLBY is $2.44, representing a 115.93% increase from the current share price, occurred on January 31, 2025.
  • The 52-week low stock price for PLBY is $0.52, indicating a -53.98% decrease from the current share price, occurred on August 28, 2024.
  • The closing price of Plby Group Inc (PLBY) stock in the beginning of 2024 was $27.35. The stock closed the year at $2.75, a loss of over -89.95% for the year.
The table below shows more information about PLBY historical price data:
Date High Low High - Low Volume % Change
Mar 14, 2025 $1.18 $1.03 $0.1499 763,312.0 -6.61%
Mar 13, 2025 $1.32 $1.17 $0.15 950,349.0 -6.20%
Mar 12, 2025 $1.34 $1.20 $0.14 638,840.0 +6.61%
Mar 11, 2025 $1.28 $1.16 $0.12 635,231.0 +0.83%
Mar 10, 2025 $1.32 $1.15 $0.1694 720,760.0 -10.45%
Mar 07, 2025 $1.36 $1.29 $0.07 1,042,881.0 +3.88%
Mar 06, 2025 $1.35 $1.23 $0.12 519,016.0 -4.44%
Mar 05, 2025 $1.36 $1.29 $0.07 456,059.0 +0.00%
Mar 04, 2025 $1.35 $1.34 $0.0149 229,491.0 -6.90%
Mar 03, 2025 $1.60 $1.42 $0.1772 820,544.0 -6.45%
Feb 28, 2025 $1.60 $1.50 $0.0993 655,037.0 -2.52%
Feb 27, 2025 $1.59 $1.55 $0.04 440,996.0 +0.63%
Feb 26, 2025 $1.59 $1.55 $0.04 316,230.0 -0.63%
Feb 25, 2025 $1.73 $1.54 $0.19 993,713.0 -9.14%
Feb 24, 2025 $1.84 $1.72 $0.12 381,110.0 -4.37%
Feb 21, 2025 $1.87 $1.77 $0.10 412,710.0 +0.00%
Feb 20, 2025 $1.92 $1.82 $0.1041 248,032.0 -3.68%
Feb 19, 2025 $1.93 $1.81 $0.115 460,037.0 +2.15%
Feb 18, 2025 $1.97 $1.81 $0.162 595,084.0 -4.62%
Feb 14, 2025 $2.05 $1.92 $0.1301 533,300.0 -4.41%
Feb 13, 2025 $2.20 $2.02 $0.18 1,124,951.0 -2.39%
Feb 12, 2025 $2.12 $1.86 $0.2541 478,785.0 +4.76%

Plby Group Inc Stock (PLBY) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Plby Group Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PLBY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Plby Group Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Plby Group Inc Stock (PLBY) Price History 2025

Month High Low High - Low Volume % Change
Mar, 2025 $1.60 $1.03 $0.5672 6,776,483.0 -27.10%
Feb, 2025 $2.20 $1.50 $0.6993 12,212,517.0 -21.32%
Jan, 2025 $2.44 $1.31 $1.13 18,631,930.0 +34.93%

Plby Group Inc Stock (PLBY) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $1.99 $1.31 $0.68 15,979,252.0 +7.97%
Nov, 2024 $1.44 $0.853 $0.587 27,190,668.0 +17.95%
Oct, 2024 $1.46 $0.6602 $0.7998 147,749,560.0 +54.27%
Sep, 2024 $0.80 $0.5311 $0.2689 4,881,735.0 +41.76%
Aug, 2024 $0.8292 $0.52 $0.3092 8,559,615.0 -33.91%
Jul, 2024 $1.02 $0.7377 $0.2823 7,051,799.0 +4.17%
Jun, 2024 $0.959 $0.74 $0.219 5,059,456.0 -15.16%
May, 2024 $1.06 $0.8555 $0.2045 7,239,278.0 -6.53%
Apr, 2024 $1.19 $0.8624 $0.3276 8,421,973.0 -6.67%
Mar, 2024 $1.16 $0.7423 $0.4127 12,144,573.0 +6.43%
Feb, 2024 $1.32 $0.96 $0.36 8,126,281.0 -13.46%
Jan, 2024 $1.55 $0.8256 $0.7244 21,627,133.0 +14.00%

Plby Group Inc Stock (PLBY) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.15 $0.5201 $0.6299 13,281,500.0 +90.48%
Nov, 2023 $0.7908 $0.43 $0.3608 13,462,692.0 -18.10%
Oct, 2023 $0.8251 $0.5841 $0.241 13,276,300.0 -19.98%
Sep, 2023 $1.35 $0.75 $0.5993 12,494,555.0 -38.38%
Aug, 2023 $1.94 $1.26 $0.68 16,142,285.0 -32.64%
Jul, 2023 $2.01 $1.57 $0.435 17,262,607.0 +14.88%
Jun, 2023 $1.93 $1.43 $0.50 28,314,369.0 +11.26%
May, 2023 $1.95 $1.44 $0.51 23,080,351.0 -9.58%
Apr, 2023 $2.03 $1.55 $0.48 15,178,302.0 -15.66%
Mar, 2023 $2.18 $1.63 $0.5499 26,799,405.0 -7.04%
Feb, 2023 $3.58 $1.98 $1.60 33,567,962.0 -27.05%
Jan, 2023 $3.80 $2.46 $1.34 29,919,936.0 +6.18%
$47.01
price up icon 3.03%
$6.88
price up icon 14.26%
$31.80
price down icon 0.34%
leisure FUN
$37.47
price up icon 6.82%
$64.97
price up icon 0.71%
leisure LTH
$28.56
price up icon 2.41%
Cap:     |  Volume (24h):