NASDAQ:PLBY
PLBY Group, Inc. Stock Price (Quote)
$1.04
+0.0200 (+1.96%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $141.16 | $183.01 | Friday, 3rd May 2024 PLBY stock ended at $1.04. This is 1.96% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 6.06% from a day low at $0.99 to a day high of $1.05. |
| 90 days | $141.16 | $227.30 | |
| 52 weeks | $84.73 | $227.30 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $1.02 | $1.05 | $0.99 | $1.04 | 296 377 |
| May 02, 2024 | $0.97 | $1.03 | $0.93 | $1.02 | 346 605 |
| May 01, 2024 | $0.97 | $1.03 | $0.92 | $0.93 | 295 973 |
| Apr 30, 2024 | $1.04 | $1.06 | $0.97 | $0.98 | 545 353 |
| Apr 29, 2024 | $1.02 | $1.04 | $0.99 | $1.04 | 265 869 |
| Apr 26, 2024 | $1.00 | $1.05 | $1.00 | $1.02 | 276 475 |
| Apr 25, 2024 | $0.98 | $1.04 | $0.93 | $1.02 | 400 135 |
| Apr 24, 2024 | $0.99 | $1.01 | $0.98 | $1.00 | 177 057 |
| Apr 23, 2024 | $0.92 | $1.06 | $0.92 | $1.00 | 470 972 |
| Apr 22, 2024 | $0.90 | $0.98 | $0.87 | $0.95 | 584 910 |
| Apr 19, 2024 | $0.92 | $0.97 | $0.89 | $0.89 | 201 741 |
| Apr 18, 2024 | $0.93 | $0.95 | $0.91 | $0.93 | 99 917 |
| Apr 17, 2024 | $0.90 | $0.95 | $0.90 | $0.91 | 197 202 |
| Apr 16, 2024 | $0.90 | $0.95 | $0.86 | $0.92 | 128 703 |
| Apr 15, 2024 | $0.89 | $0.94 | $0.88 | $0.91 | 238 393 |
| Apr 12, 2024 | $0.96 | $1.00 | $0.87 | $0.90 | 541 697 |
| Apr 11, 2024 | $1.08 | $1.08 | $0.97 | $0.98 | 674 663 |
| Apr 10, 2024 | $1.03 | $1.08 | $1.02 | $1.06 | 173 895 |
| Apr 09, 2024 | $1.13 | $1.13 | $1.05 | $1.07 | 284 788 |
| Apr 08, 2024 | $1.07 | $1.19 | $1.07 | $1.15 | 886 719 |
| Apr 05, 2024 | $1.01 | $1.12 | $0.96 | $1.10 | 427 197 |
| Apr 04, 2024 | $0.98 | $1.10 | $0.95 | $1.05 | 549 967 |
| Apr 03, 2024 | $0.93 | $0.98 | $0.93 | $0.98 | 279 335 |
| Apr 02, 2024 | $0.92 | $0.97 | $0.89 | $0.95 | 405 254 |
| Apr 01, 2024 | $1.06 | $1.06 | $0.93 | $0.96 | 605 796 |
