PLBY Group Inc (PLBY)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0184 | 1.28671328671 | 1.43 | 1.51 | 1.33 | 549919 | 1.4007374 | CS |
| 4 | -0.0916 | -5.94805194805 | 1.54 | 1.99 | 1.33 | 790709 | 1.64577597 | CS |
| 12 | 0.7284 | 101.166666667 | 0.72 | 1.99 | 0.7152 | 3382410 | 1.20140657 | CS |
| 26 | 0.6846 | 89.6307934014 | 0.7638 | 1.99 | 0.52 | 1671236 | 1.15361578 | CS |
| 52 | 0.0384 | 2.72340425532 | 1.41 | 1.99 | 0.52 | 1078490 | 1.1278047 | CS |
| 156 | -22.4816 | -93.9473464271 | 23.93 | 25.14 | 0.43 | 1078223 | 4.09819386 | CS |
| 260 | -13.066 | -90.020944717 | 14.5144 | 63.04 | 0.43 | 1199530 | 13.78734491 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 1.4 | 0.04 | 2.94 | 1.33 | 1.42 | 1.31 | 424553 |
| 1736379300 | 1.36 | -0.01 | -0.73 | 1.36 | 1.51 | 1.33 | 909792 |
| 1736292900 | 1.37 | -0.06 | -4.20 | 1.42 | 1.47 | 1.37 | 325915 |
| 1736206500 | 1.43 | -0.04 | -2.72 | 1.49 | 1.51 | 1.395 | 492168 |
| 1735947300 | 1.47 | 0.01 | 0.68 | 1.43 | 1.4895 | 1.42 | 471802 |
| 1735860900 | 1.46 | 0 | 0.00 | 1.49 | 1.51 | 1.3899999 | 331103 |
| 1735688100 | 1.46 | -0.03 | -2.01 | 1.45 | 1.52 | 1.43 | 283472 |
| 1735601700 | 1.49 | -0.01 | -0.67 | 1.5 | 1.5205 | 1.44 | 483484 |
| 1735342500 | 1.5 | -0.08 | -5.06 | 1.6 | 1.6369 | 1.4701 | 337032 |
| 1735256100 | 1.58 | 0.01 | 0.64 | 1.56 | 1.6299999 | 1.55 | 412935 |
| 1735077840 | 1.57 | -0.03 | -1.88 | 1.56 | 1.6099 | 1.53 | 201286 |
| 1734996900 | 1.6 | -0.05 | -3.03 | 1.65 | 1.72 | 1.54 | 481203 |
| 1734737700 | 1.65 | -0.02 | -1.20 | 1.67 | 1.79 | 1.6 | 848807 |
| 1734651300 | 1.67 | -0.05 | -2.91 | 1.67 | 1.87 | 1.625 | 873575 |
| 1734564900 | 1.72 | -0.16 | -8.51 | 1.93 | 1.95 | 1.7 | 1261120 |
| 1734478500 | 1.88 | 0.07 | 3.87 | 1.8 | 1.96 | 1.78 | 1060420 |
| 1734392100 | 1.81 | 0.4 | 28.37 | 1.75 | 1.99 | 1.6399999 | 3939819 |
| 1734132900 | 1.41 | -0.16 | -10.19 | 1.54 | 1.5845 | 1.33 | 728125 |
| 1734046500 | 1.57 | -0.02 | -1.26 | 1.59 | 1.6299999 | 1.495 | 245364 |
| 1733960100 | 1.59 | -0.03 | -1.85 | 1.57 | 1.7 | 1.55 | 447413 |
| 1733873700 | 1.62 | -0.08 | -4.71 | 1.69 | 1.7 | 1.53 | 468447 |
| 1733787300 | 1.7 | 0.17 | 11.11 | 1.54 | 1.7389 | 1.54 | 765305 |
| 1733528100 | 1.53 | 0.04 | 2.68 | 1.49 | 1.54 | 1.47 | 515807 |
| 1733441700 | 1.49 | 0.01 | 0.68 | 1.48 | 1.55 | 1.42 | 558629 |
| 1733355300 | 1.48 | 0.08 | 5.71 | 1.37 | 1.49 | 1.37 | 395876 |
| 1733268900 | 1.4 | -0.03 | -2.10 | 1.4 | 1.45 | 1.31 | 397521 |
| 1733182500 | 1.43 | 0.05 | 3.62 | 1.4 | 1.55 | 1.34 | 1608991 |
| 1732917840 | 1.3799999 | 0.09 | 6.98 | 1.3 | 1.4 | 1.24 | 568838 |
| 1732750500 | 1.29 | 0.08 | 6.61 | 1.25 | 1.3186 | 1.2244 | 436587 |
| 1732664100 | 1.21 | -0.03 | -2.42 | 1.25 | 1.26 | 1.18 | 416057 |
| 1732577700 | 1.24 | 0.02 | 1.64 | 1.24 | 1.29 | 1.24 | 387973 |
| 1732318500 | 1.22 | 0.07 | 6.09 | 1.18 | 1.28 | 1.16 | 870431 |
| 1732232100 | 1.15 | 0.01 | 1.32 | 1.15 | 1.17 | 1.11 | 349355 |
| 1732145700 | 1.135 | 0.01 | 0.44 | 1.1299999 | 1.17 | 1.09 | 321562 |
| 1732059300 | 1.1299999 | 0.02 | 1.80 | 1.1 | 1.15 | 1.06 | 454539 |
| 1731972900 | 1.11 | -0.05 | -4.31 | 1.16 | 1.18 | 1.08 | 653079 |
| 1731713700 | 1.16 | 0.05 | 4.50 | 1.11 | 1.195 | 1.08 | 957487 |
| 1731627300 | 1.11 | 0.16 | 17.06 | 0.97 | 1.15 | 0.9501 | 1337049 |
| 1731540900 | 0.9482 | -0.1318 | -12.20 | 0.9141 | 1.02 | 0.853 | 1928174 |
| 1731454500 | 1.08 | 0.18 | 19.99 | 0.91 | 1.1 | 0.902 | 1799432 |
| 1731368100 | 0.9001 | -0.2299 | -20.35 | 1.1399999 | 1.1399999 | 0.9 | 1798571 |
| 1731108900 | 1.1299999 | 0.03 | 2.73 | 1.07 | 1.135 | 1.07 | 585449 |
| 1731022500 | 1.1 | -0.03 | -2.65 | 1.12 | 1.1495 | 1.03 | 880431 |
| 1730936100 | 1.1299999 | -0.08 | -6.61 | 1.34 | 1.34 | 1.05 | 1164604 |
| 1730849700 | 1.21 | -0.03 | -2.42 | 1.27 | 1.32 | 1.08 | 1301796 |
| 1730763300 | 1.24 | -0.07 | -5.34 | 1.35 | 1.44 | 1.24 | 4997473 |
| 1730500500 | 1.31 | 0.14 | 11.97 | 1.24 | 1.41 | 1.21 | 6033797 |
| 1730414100 | 1.17 | 0.34 | 41.24 | 0.9947 | 1.46 | 0.9212 | 138722552 |
| 1730327700 | 0.8284 | -0.0128 | -1.52 | 0.83 | 0.8649 | 0.8195 | 330087 |
| 1730241300 | 0.8412 | 0.016 | 1.94 | 0.83 | 0.8698 | 0.8101 | 405392 |
| 1730154900 | 0.8252 | 0.0486 | 6.26 | 0.79 | 0.8497 | 0.78 | 346679 |
| 1729895700 | 0.7766 | -0.0145 | -1.83 | 0.8 | 0.8056 | 0.76 | 160352 |
| 1729809300 | 0.7911 | -0.043 | -5.16 | 0.8199999 | 0.8238 | 0.736 | 530986 |
| 1729722900 | 0.8340999 | -0.0147 | -1.73 | 0.87 | 0.88 | 0.8117 | 451304 |
| 1729636500 | 0.8488 | 0.0138 | 1.65 | 0.87 | 0.8979 | 0.8 | 700030 |
| 1729550100 | 0.835 | 0.1109 | 15.32 | 0.73 | 1.1299999 | 0.7157 | 4132736 |
| 1729290900 | 0.7241 | -0.0058 | -0.79 | 0.72 | 0.7298 | 0.7151999 | 58704 |
| 1729204500 | 0.7299 | 0.001 | 0.14 | 0.73 | 0.7397 | 0.7000999 | 184834 |
| 1729118100 | 0.7289 | 0.019 | 2.68 | 0.74 | 0.7485 | 0.7095 | 126449 |
| 1729031700 | 0.7099 | -0.0051 | -0.71 | 0.7225 | 0.7498 | 0.7068 | 108635 |
| 1728945300 | 0.715 | -0.0354 | -4.72 | 0.7675999 | 0.78 | 0.7149 | 197304 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
