Get the Stockscreener App
0.9028
2.22%
-0.0205
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 May 17, 2024, is $0.9028.
- 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 109.95% to $0.9028 now.
- The 52-week high stock price for PLBY is $2.01, representing a 122.64% increase from the current share price, occurred on July 27, 2023.
- The 52-week low stock price for PLBY is $0.43, indicating a -52.37% decrease from the current share price, occurred on November 14, 2023.
- The closing price of PLBY Group Inc (PLBY) stock in the beginning of 2023 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $0.97 | $0.90 | $0.07 | 221,960.0 | -2.22% |
| May 16, 2024 | $0.969 | $0.91 | $0.059 | 250,480.0 | +0.83% |
| May 15, 2024 | $0.955 | $0.91 | $0.045 | 198,091.0 | -3.03% |
| May 14, 2024 | $0.99 | $0.86 | $0.13 | 1,053,104.0 | +0.49% |
| May 13, 2024 | $0.9899 | $0.90 | $0.0899 | 281,729.0 | +3.26% |
| May 10, 2024 | $1.02 | $0.88 | $0.14 | 1,162,167.0 | -11.65% |
| May 09, 2024 | $1.06 | $1.02 | $0.04 | 415,887.0 | -0.96% |
| May 08, 2024 | $1.05 | $0.98 | $0.07 | 164,510.0 | +2.97% |
| May 07, 2024 | $1.04 | $1.01 | $0.03 | 258,554.0 | -2.88% |
| May 06, 2024 | $1.05 | $1.02 | $0.03 | 304,819.0 | +0.00% |
| May 03, 2024 | $1.05 | $0.99 | $0.06 | 296,519.0 | +1.96% |
| May 02, 2024 | $1.03 | $0.9325 | $0.096 | 346,903.0 | +9.96% |
| May 01, 2024 | $1.03 | $0.922 | $0.108 | 296,559.0 | -5.35% |
| Apr 30, 2024 | $1.06 | $0.9669 | $0.0931 | 546,450.0 | -5.77% |
| Apr 29, 2024 | $1.04 | $0.9915 | $0.0485 | 266,065.0 | +1.96% |
| Apr 26, 2024 | $1.05 | $1.00 | $0.05 | 276,799.0 | +0.00% |
| Apr 25, 2024 | $1.04 | $0.9317 | $0.1083 | 400,175.0 | +2.00% |
| Apr 24, 2024 | $1.01 | $0.9801 | $0.0299 | 177,116.0 | +0.00% |
| Apr 23, 2024 | $1.06 | $0.9242 | $0.1358 | 470,972.0 | +5.04% |
| Apr 22, 2024 | $0.98 | $0.865 | $0.115 | 584,910.0 | +6.49% |
| Apr 19, 2024 | $0.9705 | $0.89 | $0.0805 | 202,052.0 | -3.87% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $1.06 | $0.86 | $0.20 | 5,473,242.0 | -7.88% |
| 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% |
PLBY Group Inc Stock (PLBY) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $4.43 | $2.52 | $1.91 | 30,556,871.0 | -24.03% |
| Nov, 2022 | $4.17 | $2.99 | $1.17 | 16,506,290.0 | +0.00% |
| Oct, 2022 | $4.19 | $3.24 | $0.95 | 13,510,212.0 | -10.17% |
| Sep, 2022 | $4.69 | $3.67 | $1.02 | 23,260,927.0 | -10.44% |
| Aug, 2022 | $7.68 | $4.39 | $3.29 | 38,825,078.0 | -29.91% |
| Jul, 2022 | $7.09 | $5.76 | $1.33 | 18,493,984.0 | +0.31% |
| Jun, 2022 | $9.10 | $6.31 | $2.79 | 17,743,354.0 | -27.77% |
| May, 2022 | $10.35 | $7.08 | $3.27 | 28,632,705.0 | +0.23% |
| Apr, 2022 | $14.08 | $8.75 | $5.33 | 25,405,528.0 | -32.47% |
| Mar, 2022 | $16.98 | $13.05 | $3.93 | 31,394,071.0 | -17.78% |
| Feb, 2022 | $17.38 | $13.52 | $3.86 | 21,830,137.0 | +0.19% |
| Jan, 2022 | $29.16 | $12.40 | $16.76 | 31,846,171.0 | -40.35% |
0.41%
0.67%
Cap:
|
Volume (24h):