Free Trial

PLBY Group (PLBY) Stock Chart & Stock Price History

→ This Apple-like Innovator is Revolutionizing Healthcare (From Wall Street Star) (Ad)
Free PLBY Stock Alerts
$0.94
+0.03 (+3.68%)
(As of 12:27 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

PLBY Group Stock Price Performance

5 Day
Performance
+0.13%
1 Month
Performance
+2.56%
3 Month
Performance
-14.31%
6 Month
Performance
+99.76%
Year-To-Date
Performance
-8.31%
1 Year
Performance
-44.77%
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 Crypto 101 Media
Shocking $16T Elon Musk Crypto Leak
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

PLBY Stock Chart for Monday, May, 20, 2024

PLBY Chart by TradingView

PLBY Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.92$0.90
-2.22%		$0.97$0.90222,336 shs$65.73 million
05/16/2024$0.92$0.92
+0.83%		$0.97$0.91250,575 shs$67.22 million
05/15/2024$0.94$0.92
-3.03%		$0.96$0.91198,093 shs$66.67 million
05/14/2024$0.94$0.94
+0.49%		$0.99$0.861.05 million shs$68.75 million
05/13/2024$0.91$0.94
+3.26%		$0.99$0.90289,634 shs$68.42 million
05/10/2024$1.03$0.91
-11.65%		$1.02$0.881.17 million shs$66.26 million
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
Everybody laughed when he recommended Netflix (Ad)

"This Could be Worth Even More than A.I." Whitney Tilson's nailed many of the most famous stocks of the last 25 years – including Netflix, Amazon, and Apple. Now he's pounding the table on a new technology rolling out across America, which early estimates say could create more wealth than A.I., the personal computer, and the smartphone combined.

Click here to see how it could become the No. 1 investment of the next decade.
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
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

Related Companies:
This page (NASDAQ:PLBY) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Elon to Transform U.S. Economy?
Porter & Company
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
"The Biggest Drug Ever" Is Coming
Behind the Markets
Most important medical advance in 100 years
The Oxford Club
Does this make you sick?
Allegiance Gold
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star