Free Trial

PLBY Group (PLBY) Stock Chart & Stock Price History

→ Tech GIANT’s Plans to Revolutionize Crypto… (From Crypto 101 Media) (Ad)
Free PLBY Stock Alerts
$0.91
-0.12 (-11.65%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

PLBY Group Stock Price Performance

5 Day
Performance
-12.50%
1 Month
Performance
-14.15%
3 Month
Performance
-24.79%
6 Month
Performance
+78.43%
Year-To-Date
Performance
-9.00%
1 Year
Performance
-51.08%
Receive PLBY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for PLBY Group and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Obama’s Forever Term [exposed]
America’s Last Election New documentary, America’s Last Election, reveals the true (and terrifying) story of how the D.C. establishment has engineered a brutal new crisis that could hand them permanent power. Power they will use to reshape America to their dark, dystopian vision.
Start streaming it now at no cost here

PLBY Stock Chart for Saturday, May, 11, 2024

PLBY Chart by TradingView

PLBY Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/09/2024$1.04$1.03
-0.96%		$1.06$1.02367,284 shs$74.99 million
05/08/2024$1.01$1.04
+2.97%		$1.05$0.99164,512 shs$75.72 million
05/07/2024$1.04$1.01
-2.88%		$1.04$1.01258,554 shs$73.54 million
05/06/2024$1.04$1.04$1.05$1.02304,969 shs$75.72 million
05/03/2024$1.02$1.04
+1.96%		$1.05$0.99296,520 shs$75.72 million
05/02/2024$0.93$1.02
+9.96%		$1.03$0.93346,611 shs$74.27 million
05/01/2024$0.98$0.93
-5.35%		$1.03$0.92296,146 shs$67.38 million
04/30/2024$1.04$0.98
-5.77%		$1.06$0.97546,425 shs$71.19 million
04/29/2024$1.02$1.04
+1.96%		$1.04$0.99266,072 shs$75.55 million
04/26/2024$1.02$1.02$1.05$1.00276,799 shs$74.09 million
04/25/2024$1.00$1.02
+2.00%		$1.04$0.93400,165 shs$74.09 million
04/24/2024$1.00$1.00$1.01$0.98177,117 shs$72.64 million
04/23/2024$0.95$1.00
+5.04%		$1.06$0.92470,973 shs$72.64 million
04/22/2024$0.89$0.95
+6.49%		$0.98$0.87584,910 shs$69.16 million
04/19/2024$0.93$0.89
-3.87%		$0.97$0.89201,951 shs$64.94 million
04/18/2024$0.91$0.93
+2.31%		$0.95$0.90100,347 shs$67.56 million
04/17/2024$0.92$0.91
-0.66%		$0.95$0.90197,204 shs$66.03 million
04/16/2024$0.91$0.92
+1.10%		$0.95$0.86128,736 shs$66.47 million
04/15/2024$0.90$0.91
+0.75%		$0.94$0.88241,005 shs$65.74 million
04/12/2024$0.98$0.90
-8.24%		$1.00$0.87543,547 shs$65.25 million
04/11/2024$1.06$0.98
-7.64%		$1.08$0.97678,283 shs$71.12 million
04/10/2024$1.07$1.06
-0.93%		$1.08$1.02177,160 shs$77.00 million
04/09/2024$1.15$1.07
-6.96%		$1.13$1.05286,288 shs$77.73 million
04/08/2024$1.10$1.15
+4.55%		$1.19$1.07889,179 shs$83.54 million
04/05/2024$1.05$1.10
+4.76%		$1.12$0.96429,269 shs$79.90 million
04/04/2024$0.98$1.05
+7.14%		$1.10$0.95549,969 shs$76.27 million
04/03/2024$0.95$0.98
+3.48%		$0.98$0.93279,533 shs$71.19 million
04/02/2024$0.96$0.95
-1.14%		$0.97$0.89405,552 shs$68.79 million
04/01/2024$1.05$0.96
-8.77%		$1.06$0.93607,359 shs$69.58 million
03/29/2024$1.05$1.05$1.16$1.011.83 million shs$76.27 million
03/28/2024$0.97$1.05
+7.98%		$1.16$1.011.83 million shs$76.28 million
03/27/2024$0.92$0.97
+5.70%		$0.99$0.921.47 million shs$70.64 million
03/26/2024$0.95$0.92
-3.16%		$0.96$0.91214,845 shs$66.83 million
03/25/2024$0.93$0.95
+2.68%		$1.00$0.93748,044 shs$69.01 million
03/22/2024$1.00$0.93
-7.48%		$1.03$0.93733,811 shs$67.21 million
03/21/2024$1.00$1.00
+0.09%		$1.05$0.96439,896 shs$72.64 million
03/20/2024$0.92$1.00
+8.56%		$1.02$0.85376,186 shs$72.58 million
03/19/2024$0.88$0.92
+4.83%		$0.98$0.87267,577 shs$66.85 million
03/18/2024$0.81$0.88
+8.72%		$0.92$0.85358,354 shs$63.77 million
03/15/2024$0.78$0.81
+3.53%		$0.89$0.781.24 million shs$59.80 million
Trump’s “Tax Free” Retirement Strategy (Ad)

Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. In other words, a dollar back then would buy $17.82 worth of goods in today's money. If you're planning on retiring any time soon…This poses a real problem.

Protect your retirement savings from the inevitable devaluation of the dollar…
03/14/2024$0.81$0.78
-3.70%		$0.82$0.76198,884 shs$57.77 million
03/13/2024$0.80$0.81
+1.29%		$0.87$0.78267,665 shs$59.99 million
03/12/2024$0.82$0.80
-2.48%		$0.88$0.78257,849 shs$59.23 million
03/11/2024$0.83$0.82
-1.32%		$0.88$0.81227,256 shs$60.73 million
03/08/2024$0.83$0.83
-0.36%		$0.86$0.741.20 million shs$61.54 million
03/07/2024$0.90$0.83
-7.13%		$0.93$0.82553,558 shs$61.77 million
03/06/2024$0.90$0.90
-0.62%		$0.92$0.88415,426 shs$66.51 million
03/05/2024$0.94$0.90
-3.59%		$0.97$0.87223,890 shs$66.92 million
03/04/2024$0.98$0.94
-4.37%		$1.03$0.851.01 million shs$69.41 million
03/01/2024$0.99$0.98
-0.67%		$1.02$0.96221,348 shs$72.58 million
02/29/2024$0.97$0.99
+2.24%		$1.03$0.97243,679 shs$73.07 million
02/28/2024$1.02$0.97
-5.39%		$1.03$0.96323,131 shs$71.47 million
02/27/2024$0.99$1.02
+3.45%		$1.04$0.97232,981 shs$75.54 million
02/26/2024$1.02$0.99
-3.33%		$1.04$0.96223,133 shs$73.02 million
02/23/2024$1.01$1.02
+0.99%		$1.05$0.96245,844 shs$75.54 million
02/22/2024$1.02$1.01
-0.98%		$1.04$0.98209,192 shs$74.80 million
02/21/2024$1.07$1.02
-4.67%		$1.08$0.96577,483 shs$75.54 million
02/20/2024$1.14$1.07
-6.14%		$1.13$1.06276,357 shs$79.24 million
02/19/2024$1.14$1.14$1.15$1.10275,700 shs$84.43 million
02/16/2024$1.14$1.14$1.15$1.10275,678 shs$84.43 million
02/15/2024$1.16$1.14
-1.72%		$1.20$1.12374,279 shs$84.43 million
02/14/2024$1.13$1.16
+2.65%		$1.22$1.12303,291 shs$85.91 million
02/13/2024$1.31$1.13
-13.74%		$1.27$1.10551,177 shs$83.69 million
02/12/2024$1.21$1.31
+8.26%		$1.32$1.181.13 million shs$97.02 million
02/09/2024$1.21$1.21$1.23$1.17492,823 shs$89.61 million

Related Companies:
This page (NASDAQ:PLBY) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
How Biden has already won 2024
Porter & Company
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings