5 DAY PERFORMANCE
+6.72%
1 MONTH PERFORMANCE
-31.58%
3 MONTH PERFORMANCE
-8.92%
6 MONTH PERFORMANCE
+134.43%
YEAR-TO-DATE PERFORMANCE
-2.05%
1 YEAR PERFORMANCE
+78.82%
PLBY Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $1.23 | $1.29 (4.88%) | $1.34 | $1.20 | 638,772 | $94.36 M |
| 03/11/2025 | $1.19 | $1.21 (1.68%) | $1.28 | $1.16 | 635,307 | $90.25 M |
| 03/10/2025 | $1.31 | $1.20 (-8.4%) | $1.32 | $1.15 | 725,700 | $89.51 M |
| 03/07/2025 | $1.30 | $1.34 (3.08%) | $1.36 | $1.29 | 1.04 M | $99.95 M |
| 03/06/2025 | $1.30 | $1.29 (-0.77%) | $1.35 | $1.23 | 519,242 | $96.22 M |
| 03/05/2025 | $1.35 | $1.35 (0%) | $1.36 | $1.29 | 456,302 | $100.70 M |
| 03/04/2025 | $1.40 | $1.35 (-3.57%) | $1.44 | $1.32 | 1.93 M | $100.70 M |
| 03/03/2025 | $1.56 | $1.45 (-7.05%) | $1.60 | $1.42 | 820,600 | $108.15 M |
| 02/28/2025 | $1.59 | $1.55 (-2.52%) | $1.60 | $1.50 | 655,100 | $115.61 M |
| 02/27/2025 | $1.58 | $1.59 (0.63%) | $1.59 | $1.55 | 441,945 | $118.60 M |
| 02/26/2025 | $1.57 | $1.58 (0.64%) | $1.59 | $1.55 | 316,455 | $117.85 M |
| 02/25/2025 | $1.72 | $1.59 (-7.56%) | $1.73 | $1.54 | 994,513 | $118.60 M |
| 02/24/2025 | $1.84 | $1.75 (-4.89%) | $1.84 | $1.72 | 381,451 | $130.53 M |
| 02/21/2025 | $1.81 | $1.83 (1.1%) | $1.87 | $1.77 | 412,800 | $136.50 M |
| 02/20/2025 | $1.88 | $1.83 (-2.66%) | $1.92 | $1.82 | 248,068 | $136.50 M |
| 02/19/2025 | $1.87 | $1.90 (1.6%) | $1.93 | $1.82 | 461,300 | $141.72 M |
| 02/18/2025 | $1.95 | $1.86 (-4.62%) | $1.97 | $1.81 | 595,269 | $138.74 M |
| 02/14/2025 | $2.02 | $1.95 (-3.47%) | $2.05 | $1.92 | 533,812 | $145.45 M |
| 02/13/2025 | $2.10 | $2.04 (-2.86%) | $2.20 | $2.02 | 1.13 M | $152.16 M |
| 02/12/2025 | $1.96 | $2.09 (6.63%) | $2.12 | $1.86 | 480,400 | $155.89 M |
| 02/11/2025 | $2.00 | $2.00 (0%) | $2.06 | $1.96 | 481,988 | $149.18 M |
| 02/10/2025 | $2.13 | $2.02 (-5.16%) | $2.14 | $1.99 | 694,014 | $150.67 M |
| 02/07/2025 | $1.99 | $2.10 (5.53%) | $2.13 | $1.92 | 1.01 M | $156.64 M |
| 02/06/2025 | $1.93 | $2.00 (3.63%) | $2.07 | $1.87 | 700,020 | $149.18 M |
| 02/05/2025 | $2.03 | $1.93 (-4.93%) | $2.12 | $1.86 | 1.30 M | $143.96 M |
| 02/04/2025 | $1.87 | $2.00 (6.95%) | $2.00 | $1.87 | 534,500 | $149.18 M |
| 02/03/2025 | $1.91 | $1.86 (-2.62%) | $1.92 | $1.82 | 871,100 | $138.74 M |
| 01/31/2025 | $1.79 | $1.97 (10.06%) | $2.44 | $1.78 | 7.42 M | $146.94 M |
| 01/30/2025 | $1.73 | $1.66 (-4.05%) | $1.77 | $1.63 | 259,915 | $123.82 M |
| 01/29/2025 | $1.74 | $1.71 (-1.72%) | $1.78 | $1.69 | 161,134 | $127.55 M |
| 01/28/2025 | $1.80 | $1.75 (-2.78%) | $1.80 | $1.69 | 198,265 | $130.53 M |
| 01/27/2025 | $1.80 | $1.75 (-2.78%) | $1.81 | $1.64 | 602,835 | $130.53 M |
| 01/24/2025 | $1.82 | $1.82 (0%) | $1.86 | $1.72 | 727,500 | $135.75 M |
| 01/23/2025 | $1.84 | $1.81 (-1.63%) | $1.99 | $1.72 | 2.02 M | $135.01 M |
| 01/22/2025 | $1.78 | $1.85 (3.93%) | $1.95 | $1.78 | 496,497 | $137.99 M |
| 01/21/2025 | $1.79 | $1.79 (0%) | $1.90 | $1.75 | 481,415 | $133.51 M |
| 01/17/2025 | $1.89 | $1.81 (-4.23%) | $1.98 | $1.78 | 875,994 | $135.01 M |
| 01/16/2025 | $1.71 | $1.86 (8.77%) | $1.89 | $1.59 | 963,903 | $138.74 M |
| 01/15/2025 | $1.58 | $1.63 (3.16%) | $1.66 | $1.47 | 623,400 | $121.58 M |
| 01/14/2025 | $1.54 | $1.54 (0%) | $1.63 | $1.49 | 387,602 | $114.87 M |
| 01/13/2025 | $1.39 | $1.53 (10.07%) | $1.55 | $1.36 | 525,100 | $114.12 M |
| 01/10/2025 | $1.33 | $1.40 (5.26%) | $1.42 | $1.31 | 424,573 | $104.43 M |
| 01/08/2025 | $1.36 | $1.36 (0%) | $1.51 | $1.33 | 909,795 | $101.44 M |
| 01/07/2025 | $1.42 | $1.37 (-3.52%) | $1.47 | $1.37 | 325,973 | $102.19 M |
| 01/06/2025 | $1.49 | $1.43 (-4.03%) | $1.51 | $1.40 | 493,000 | $106.66 M |
| 01/03/2025 | $1.43 | $1.47 (2.8%) | $1.49 | $1.42 | 474,491 | $109.65 M |
| 01/02/2025 | $1.49 | $1.46 (-2.01%) | $1.50 | $1.39 | 331,412 | $108.90 M |
| 12/31/2024 | $1.45 | $1.46 (0.69%) | $1.52 | $1.43 | 283,732 | $108.90 M |
| 12/30/2024 | $1.50 | $1.49 (-0.67%) | $1.52 | $1.44 | 484,101 | $111.14 M |
| 12/27/2024 | $1.60 | $1.50 (-6.25%) | $1.64 | $1.47 | 337,042 | $111.88 M |
| 12/26/2024 | $1.56 | $1.58 (1.28%) | $1.63 | $1.55 | 419,248 | $117.85 M |
| 12/24/2024 | $1.56 | $1.57 (0.64%) | $1.61 | $1.53 | 201,300 | $117.11 M |
| 12/23/2024 | $1.65 | $1.60 (-3.03%) | $1.72 | $1.54 | 481,203 | $119.34 M |
| 12/20/2024 | $1.67 | $1.65 (-1.2%) | $1.79 | $1.60 | 848,861 | $123.07 M |
| 12/19/2024 | $1.67 | $1.67 (0%) | $1.87 | $1.63 | 874,478 | $124.56 M |
| 12/18/2024 | $1.93 | $1.72 (-10.88%) | $1.95 | $1.70 | 1.26 M | $128.29 M |
| 12/17/2024 | $1.80 | $1.88 (4.44%) | $1.96 | $1.78 | 1.07 M | $140.23 M |
| 12/16/2024 | $1.75 | $1.81 (3.43%) | $1.99 | $1.64 | 3.94 M | $135.01 M |
| 12/13/2024 | $1.54 | $1.41 (-8.44%) | $1.58 | $1.33 | 732,816 | $105.17 M |
| 12/12/2024 | $1.59 | $1.57 (-1.26%) | $1.63 | $1.50 | 245,368 | $117.11 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
