NASDAQ:PLBY
PLBY Group, Inc. Stock Price (Quote)
$0.90
-0.0205 (-2.22%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $0.86 | $1.06 | Friday, 17th May 2024 PLBY stock ended at $0.90. This is 2.22% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 7.78% from a day low at $0.90 to a day high of $0.97. |
90 days | $0.744 | $1.19 | |
52 weeks | $0.430 | $2.01 |
Date | Open | High | Low | Close | Volume |
Mar 07, 2024 | $0.90 | $0.93 | $0.82 | $0.83 | 551 951 |
Mar 06, 2024 | $0.90 | $0.92 | $0.88 | $0.90 | 413 527 |
Mar 05, 2024 | $0.97 | $0.97 | $0.87 | $0.90 | 223 737 |
Mar 04, 2024 | $1.02 | $1.02 | $0.85 | $0.94 | 1 012 379 |
Mar 01, 2024 | $0.96 | $1.01 | $0.96 | $0.98 | 221 341 |
Feb 29, 2024 | $0.97 | $1.03 | $0.97 | $0.99 | 243 633 |
Feb 28, 2024 | $1.00 | $1.03 | $0.96 | $0.97 | 323 105 |
Feb 27, 2024 | $1.00 | $1.04 | $0.97 | $1.02 | 232 980 |
Feb 26, 2024 | $1.01 | $1.04 | $0.96 | $0.99 | 222 066 |
Feb 23, 2024 | $1.02 | $1.05 | $0.96 | $1.02 | 244 644 |
Feb 22, 2024 | $1.01 | $1.04 | $0.98 | $1.01 | 208 685 |
Feb 21, 2024 | $1.06 | $1.08 | $0.96 | $1.02 | 576 807 |
Feb 20, 2024 | $1.10 | $1.13 | $1.06 | $1.07 | 276 222 |
Feb 16, 2024 | $1.13 | $1.15 | $1.10 | $1.14 | 275 675 |
Feb 15, 2024 | $1.16 | $1.20 | $1.12 | $1.14 | 373 398 |
Feb 14, 2024 | $1.16 | $1.22 | $1.12 | $1.16 | 303 191 |
Feb 13, 2024 | $1.23 | $1.27 | $1.10 | $1.13 | 551 066 |
Feb 12, 2024 | $1.21 | $1.32 | $1.18 | $1.31 | 1 134 468 |
Feb 09, 2024 | $1.22 | $1.23 | $1.17 | $1.21 | 492 745 |
Feb 08, 2024 | $1.24 | $1.25 | $1.19 | $1.21 | 181 651 |
Feb 07, 2024 | $1.20 | $1.24 | $1.15 | $1.24 | 577 222 |
Feb 06, 2024 | $1.17 | $1.28 | $1.15 | $1.20 | 749 376 |
Feb 05, 2024 | $1.17 | $1.22 | $1.13 | $1.17 | 672 826 |
Feb 02, 2024 | $1.15 | $1.16 | $1.09 | $1.16 | 240 372 |
Feb 01, 2024 | $1.19 | $1.19 | $1.15 | $1.16 | 229 288 |
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.
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.
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.
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.