Plby Group Inc (NQ: PLBY )

36.54 +0.44 (+1.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 18, 2021 35.91 37.24 35.50 36.54 1,108,341 +0.44(+1.22%)
Jun 17, 2021 37.66 38.67 36.03 36.10 1,681,616 -1.56(-4.14%)
Jun 16, 2021 38.90 39.00 37.17 37.66 1,725,249 -1.25(-3.21%)
Jun 15, 2021 39.90 40.14 36.25 38.91 2,497,678 -0.41(-1.04%)
Jun 14, 2021 43.48 43.50 37.77 39.32 5,430,038 -4.05(-9.34%)
Jun 11, 2021 43.09 43.90 41.40 43.37 2,317,129 +0.40(+0.93%)
Jun 10, 2021 48.10 48.20 41.82 42.97 8,012,654 -8.25(-16.11%)
Jun 09, 2021 52.40 55.50 50.73 51.22 2,005,630 -1.48(-2.81%)
Jun 08, 2021 47.30 53.60 47.00 52.70 3,361,856 +0.61(+1.17%)
Jun 07, 2021 45.92 52.50 45.92 52.09 3,675,140 +6.17(+13.44%)
Jun 04, 2021 44.15 47.47 43.16 45.92 1,355,320 +1.23(+2.75%)
Jun 03, 2021 42.75 48.15 41.75 44.69 2,028,193 +1.32(+3.04%)
Jun 02, 2021 42.51 44.75 40.72 43.37 2,217,005 +0.68(+1.59%)
Jun 01, 2021 46.60 46.60 42.00 42.69 1,652,907 -2.88(-6.32%)
May 28, 2021 44.46 49.30 44.30 45.57 1,831,188 +0.72(+1.61%)
May 27, 2021 42.75 45.50 42.28 44.85 1,315,156 +1.74(+4.04%)
May 26, 2021 43.27 43.99 41.53 43.11 991,927 -0.42(-0.96%)
May 25, 2021 42.11 44.45 41.71 43.53 923,447 +1.04(+2.45%)
May 24, 2021 42.50 42.89 40.30 42.49 1,157,313 +0.02(+0.05%)
May 21, 2021 46.34 46.88 41.80 42.47 1,492,005 -3.20(-7.01%)
May 20, 2021 44.05 46.23 43.55 45.67 1,172,926 +2.43(+5.62%)
May 19, 2021 43.85 44.91 42.36 43.24 2,159,016 -4.03(-8.53%)
May 18, 2021 47.59 49.49 46.50 47.27 1,048,388 -1.25(-2.58%)
May 17, 2021 49.63 51.35 45.77 48.52 2,070,583 +1.60(+3.41%)
May 14, 2021 42.54 48.77 40.88 46.92 2,597,266 +6.51(+16.11%)
May 13, 2021 43.71 45.42 38.77 40.41 2,958,508 -1.08(-2.60%)
May 12, 2021 44.65 45.88 39.77 41.49 2,761,131 -4.74(-10.25%)
May 11, 2021 45.25 47.68 41.88 46.23 4,897,787 -2.64(-5.40%)
May 10, 2021 49.37 51.73 46.62 48.87 1,730,777 -0.46(-0.93%)
May 07, 2021 48.11 51.95 46.31 49.33 3,474,199 +0.70(+1.44%)
May 06, 2021 54.53 54.99 45.17 48.63 4,195,161 -5.40(-9.99%)
May 05, 2021 58.10 63.04 52.60 54.03 3,250,361 -5.57(-9.35%)
May 04, 2021 50.34 59.76 48.26 59.60 3,384,990 +7.14(+13.61%)
May 03, 2021 51.32 54.00 48.96 52.46 2,938,960 +2.70(+5.43%)
Apr 30, 2021 49.31 51.20 48.01 49.76 1,964,700 +1.24(+2.56%)
Apr 29, 2021 46.56 49.45 43.91 48.52 4,502,937 -1.20(-2.41%)
Apr 28, 2021 50.54 53.88 48.26 49.72 2,053,609 -2.41(-4.62%)
Apr 27, 2021 51.30 55.54 48.90 52.13 3,616,416 -1.55(-2.89%)
Apr 26, 2021 48.29 54.50 48.02 53.68 3,990,245 +6.18(+13.01%)
Apr 23, 2021 42.70 49.25 41.90 47.50 4,021,800 +5.16(+12.19%)
Apr 22, 2021 44.94 49.64 41.06 42.34 5,192,903 -2.80(-6.20%)
Apr 21, 2021 35.44 46.45 34.30 45.14 5,854,143 +9.39(+26.27%)
Apr 20, 2021 34.10 36.48 31.60 35.75 3,449,518 +1.50(+4.38%)
Apr 19, 2021 37.92 38.91 33.30 34.25 3,821,135 -4.15(-10.81%)
Apr 16, 2021 43.30 44.84 38.18 38.40 6,955,500 -4.18(-9.82%)
Apr 15, 2021 37.81 44.25 36.86 42.58 10,502,623 +5.82(+15.83%)
Apr 14, 2021 37.40 42.29 34.51 36.76 6,564,396 -1.35(-3.54%)
Apr 13, 2021 30.67 39.88 30.56 38.11 8,028,129 +7.13(+23.01%)
Apr 12, 2021 29.41 32.57 27.15 30.98 5,870,709 +5.14(+19.89%)
Apr 09, 2021 25.50 26.88 24.45 25.84 1,388,600 +0.34(+1.33%)
Apr 08, 2021 26.50 27.37 25.31 25.50 786,499 -0.84(-3.19%)
Apr 07, 2021 29.33 29.40 24.25 26.34 2,214,650 -3.36(-11.31%)
Apr 06, 2021 28.99 33.49 26.05 29.70 7,501,006 +1.77(+6.34%)
Apr 05, 2021 24.99 27.94 23.55 27.93 2,184,456 +4.55(+19.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.