1.59
price up icon1.27%   0.02
after-market After Hours: 1.60 0.01 +0.63%
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 06, 2025, is $1.59.
  • 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 269.77% to $1.59 now.
  • The 52-week high stock price for PLBY is $2.44, representing a 53.46% increase from the current share price, occurred on January 31, 2025.
  • The 52-week low stock price for PLBY is $0.52, indicating a -67.30% 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 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%
May 29, 2025 $1.63 $1.55 $0.0791 508,876.0 -1.89%
May 28, 2025 $1.65 $1.55 $0.095 345,921.0 -1.85%
May 27, 2025 $1.63 $1.46 $0.17 525,325.0 +11.72%
May 23, 2025 $1.49 $1.41 $0.085 904,436.0 -3.97%
May 22, 2025 $1.56 $1.42 $0.145 434,280.0 +2.72%
May 21, 2025 $1.60 $1.45 $0.15 700,681.0 -6.37%
May 20, 2025 $1.69 $1.41 $0.2761 797,848.0 +9.03%
May 19, 2025 $1.53 $1.39 $0.1442 988,813.0 -7.10%
May 16, 2025 $1.57 $1.19 $0.385 2,681,837.0 +32.48%
May 15, 2025 $1.20 $1.16 $0.04 585,586.0 -2.50%
May 14, 2025 $1.24 $1.18 $0.06 359,773.0 -0.83%
May 13, 2025 $1.24 $1.16 $0.0807 704,437.0 +2.54%
May 12, 2025 $1.18 $1.13 $0.05 437,759.0 +7.27%
May 09, 2025 $1.17 $1.10 $0.07 247,023.0 -2.65%
May 08, 2025 $1.13 $1.10 $0.03 142,422.0 +4.63%

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 $1.71 $1.53 $0.1762 3,118,330.0 +0.63%
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%
$42.85
price down icon 0.53%
$31.57
price up icon 0.57%
$7.30
price up icon 5.19%
leisure FUN
$33.25
price up icon 1.22%
$71.09
price up icon 0.54%
leisure MAT
$18.86
price up icon 1.78%
Cap:     |  Volume (24h):