Range Low Price High Price Comment
30 days $1.12 $1.61 Friday, 10th Jul 2026 PLBY stock ended at $1.16. During the day the stock fluctuated 4.35% from a day low at $1.15 to a day high of $1.20.
90 days $1.12 $1.96
52 weeks $1.12 $2.75

Historical PLBY Group, Inc. prices

Date Open High Low Close Volume
Jul 10, 2026 $1.15 $1.20 $1.15 $1.16 617 651
Jul 09, 2026 $1.12 $1.20 $1.12 $1.16 797 529
Jul 08, 2026 $1.15 $1.19 $1.12 $1.14 631 944
Jul 07, 2026 $1.22 $1.23 $1.18 $1.18 785 404
Jul 06, 2026 $1.26 $1.27 $1.21 $1.21 570 141
Jul 02, 2026 $1.26 $1.29 $1.24 $1.26 814 296
Jul 01, 2026 $1.21 $1.26 $1.20 $1.25 774 253
Jun 30, 2026 $1.32 $1.33 $1.21 $1.22 1 087 429
Jun 29, 2026 $1.37 $1.37 $1.31 $1.32 626 443
Jun 26, 2026 $1.33 $1.41 $1.32 $1.35 7 266 318
Jun 25, 2026 $1.40 $1.42 $1.31 $1.34 780 852
Jun 24, 2026 $1.49 $1.51 $1.39 $1.40 856 402
Jun 23, 2026 $1.45 $1.51 $1.43 $1.50 1 018 605
Jun 22, 2026 $1.52 $1.61 $1.44 $1.48 1 535 300
Jun 18, 2026 $1.44 $1.48 $1.43 $1.45 426 013
Jun 17, 2026 $1.52 $1.54 $1.43 $1.43 452 924
Jun 16, 2026 $1.48 $1.52 $1.47 $1.51 609 095
Jun 15, 2026 $1.47 $1.52 $1.45 $1.48 756 814
Jun 12, 2026 $1.45 $1.46 $1.40 $1.44 324 927
Jun 11, 2026 $1.39 $1.45 $1.39 $1.45 430 948
Jun 10, 2026 $1.35 $1.39 $1.32 $1.37 457 528
Jun 09, 2026 $1.32 $1.36 $1.28 $1.34 749 325
Jun 08, 2026 $1.33 $1.34 $1.31 $1.31 316 009
Jun 05, 2026 $1.30 $1.33 $1.25 $1.30 653 829
Jun 04, 2026 $1.34 $1.39 $1.31 $1.32 728 100

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use PLBY stock historical prices to predict future price movements?
Trend Analysis: Examine the PLBY stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the PLBY stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!
ABOUT PLBY GROUP, INC.
PLBY Group
PLBY Group, Inc. operates as a pleasure and leisure company worldwide. The company operates through three segments: Licensing, Direct-to-Consumer, and Digital Subscriptions and Content. It offers sexual wellness products, such as products that enhance sexual experience, lingerie, bedroom accessories, intimates, and adult content; style and apparel products for men and women; gaming and lifestyle products, including digital casino and social games...
GOLDEN STAR
Ticker Change Signal Date
SRPT
$17.02
11.34% Jun 29
NMRK
$15.02
1.20% Jun 24
NESR
$25.07
14.16% Jun 23
CAG
$13.43
2.98% Jun 23
GIB
$66.69
0.555% Jun 12

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE