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 |
Jan 31, 2024 | $1.24 | $1.30 | $1.08 | $1.14 | 667 979 |
Jan 30, 2024 | $1.19 | $1.24 | $1.12 | $1.22 | 530 926 |
Jan 29, 2024 | $1.14 | $1.20 | $1.14 | $1.19 | 603 324 |
Jan 26, 2024 | $1.10 | $1.16 | $1.10 | $1.13 | 269 662 |
Jan 25, 2024 | $1.19 | $1.23 | $1.08 | $1.10 | 530 161 |
Jan 24, 2024 | $1.23 | $1.23 | $1.18 | $1.18 | 322 058 |
Jan 23, 2024 | $1.19 | $1.24 | $1.19 | $1.22 | 383 398 |
Jan 22, 2024 | $1.10 | $1.33 | $1.09 | $1.19 | 930 497 |
Jan 19, 2024 | $1.00 | $1.12 | $0.83 | $1.08 | 1 595 853 |
Jan 18, 2024 | $1.18 | $1.20 | $0.88 | $0.97 | 1 302 336 |
Jan 17, 2024 | $1.13 | $1.15 | $1.06 | $1.10 | 1 103 499 |
Jan 16, 2024 | $1.26 | $1.27 | $1.12 | $1.18 | 609 229 |
Jan 12, 2024 | $1.33 | $1.35 | $1.17 | $1.24 | 898 071 |
Jan 11, 2024 | $1.35 | $1.42 | $1.31 | $1.32 | 1 047 039 |
Jan 10, 2024 | $1.41 | $1.55 | $1.03 | $1.33 | 3 931 102 |
Jan 09, 2024 | $1.24 | $1.40 | $1.21 | $1.38 | 1 166 239 |
Jan 08, 2024 | $1.17 | $1.35 | $1.12 | $1.26 | 1 515 714 |
Jan 05, 2024 | $1.13 | $1.16 | $1.08 | $1.14 | 545 179 |
Jan 04, 2024 | $1.14 | $1.15 | $1.08 | $1.12 | 612 712 |
Jan 03, 2024 | $1.15 | $1.17 | $1.06 | $1.14 | 900 989 |
Jan 02, 2024 | $1.01 | $1.28 | $1.01 | $1.19 | 2 113 609 |
Dec 29, 2023 | $1.05 | $1.09 | $0.81 | $1.00 | 1 151 526 |
Dec 28, 2023 | $1.09 | $1.15 | $1.06 | $1.06 | 990 213 |
Dec 27, 2023 | $1.08 | $1.12 | $0.96 | $1.07 | 1 234 443 |
Dec 26, 2023 | $0.85 | $1.09 | $0.84 | $1.00 | 1 347 732 |
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.