1.66
price up icon0.61%   0.01
 
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 June 27, 2025, is $1.66.
  • 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 286.05% to $1.66 now.
  • The 52-week high stock price for PLBY is $2.44, representing a 46.99% increase from the current share price, occurred on January 31, 2025.
  • The 52-week low stock price for PLBY is $0.52, indicating a -68.67% 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
Jun 27, 2025 $1.70 $1.58 $0.12 460,474.0 +0.61%
Jun 26, 2025 $1.73 $1.50 $0.2292 541,187.0 +9.27%
Jun 25, 2025 $1.54 $1.47 $0.0744 182,548.0 -1.95%
Jun 24, 2025 $1.55 $1.43 $0.1198 257,208.0 +5.48%
Jun 23, 2025 $1.48 $1.41 $0.07 314,470.0 -0.68%
Jun 20, 2025 $1.48 $1.45 $0.03 251,214.0 +0.00%
Jun 18, 2025 $1.49 $1.45 $0.04 123,159.0 +0.00%
Jun 17, 2025 $1.55 $1.45 $0.10 246,830.0 +0.00%
Jun 16, 2025 $1.50 $1.40 $0.0987 210,733.0 +5.00%
Jun 13, 2025 $1.47 $1.40 $0.07 298,346.0 -6.67%
Jun 12, 2025 $1.51 $1.48 $0.03 245,881.0 -0.66%
Jun 11, 2025 $1.57 $1.50 $0.07 205,130.0 -3.21%
Jun 10, 2025 $1.59 $1.53 $0.06 252,935.0 -0.64%
Jun 09, 2025 $1.66 $1.53 $0.125 288,879.0 -1.26%
Jun 06, 2025 $1.64 $1.57 $0.065 236,324.0 +1.27%
Jun 05, 2025 $1.65 $1.55 $0.10 461,227.0 -3.68%
Jun 04, 2025 $1.71 $1.61 $0.0912 882,175.0 +0.62%
Jun 03, 2025 $1.63 $1.53 $0.10 707,140.0 +3.85%
Jun 02, 2025 $1.59 $1.53 $0.059 595,140.0 -1.27%
May 30, 2025 $1.62 $1.53 $0.0863 337,536.0 +1.28%

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
Jun, 2025 $1.73 $1.40 $0.3292 7,221,474.0 +5.06%
May, 2025 $1.69 $1.00 $0.6862 12,777,036.0 +43.64%
Apr, 2025 $1.16 $0.90 $0.26 8,699,274.0 +0.00%
Mar, 2025 $1.60 $1.01 $0.5822 13,011,076.0 -29.03%
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%
$47.33
price up icon 1.83%
$30.59
price up icon 2.00%
$6.80
price up icon 6.42%
leisure FUN
$30.89
price up icon 0.82%
$73.32
price up icon 0.07%
leisure LTH
$30.05
price up icon 0.94%
Cap:     |  Volume (24h):