PLBY Group Inc (PLBY)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0199 | -1.73058526828 | 1.1499 | 1.27 | 1.03 | 480076 | 1.1579054 | CS |
| 4 | -0.55 | -32.7380952381 | 1.68 | 1.68 | 1.03 | 697613 | 1.31502075 | CS |
| 12 | -0.32 | -22.0689655172 | 1.45 | 2.44 | 1.03 | 731956 | 1.66214599 | CS |
| 26 | 0.42 | 59.1549295775 | 0.71 | 2.44 | 0.6602 | 1890693 | 1.27363581 | CS |
| 52 | 0.15 | 15.306122449 | 0.98 | 2.44 | 0.52 | 1106461 | 1.20462099 | CS |
| 156 | -13.46 | -92.254969157 | 14.59 | 15.1 | 0.43 | 1032703 | 2.87868232 | CS |
| 260 | -13.3844 | -92.2146282313 | 14.5144 | 63.04 | 0.43 | 1178660 | 13.52294581 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 1.1 | -0.08 | -6.78 | 1.2 | 1.2 | 1.1 | 641112 |
| 1742855700 | 1.18 | -0.02 | -1.67 | 1.25 | 1.27 | 1.125 | 583841 |
| 1742596500 | 1.2 | 0.04 | 3.45 | 1.1399999 | 1.23 | 1.1 | 412553 |
| 1742510100 | 1.16 | -0.05 | -4.13 | 1.22 | 1.221 | 1.1545 | 300950 |
| 1742423700 | 1.21 | 0.12 | 11.01 | 1.1 | 1.25 | 1.1 | 366715 |
| 1742337300 | 1.09 | -0.08 | -6.84 | 1.1499 | 1.15 | 1.03 | 736322 |
| 1742250900 | 1.17 | -0.05 | -4.10 | 1.28 | 1.3 | 1.1399999 | 722575 |
| 1741991700 | 1.22 | 0.01 | 0.83 | 1.11 | 1.24 | 1.03 | 904897 |
| 1741905300 | 1.21 | -0.08 | -6.20 | 1.32 | 1.32 | 1.17 | 955314 |
| 1741818900 | 1.29 | 0.08 | 6.61 | 1.235 | 1.34 | 1.2 | 622000 |
| 1741732500 | 1.21 | 0.01 | 0.83 | 1.19 | 1.28 | 1.16 | 621797 |
| 1741646100 | 1.2 | -0.14 | -10.45 | 1.285 | 1.295 | 1.1506 | 716644 |
| 1741390500 | 1.34 | 0.05 | 3.88 | 1.31 | 1.36 | 1.29 | 1028491 |
| 1741304100 | 1.29 | -0.06 | -4.44 | 1.295 | 1.35 | 1.23 | 421954 |
| 1741217700 | 1.35 | 0 | 0.00 | 1.35 | 1.36 | 1.29 | 454590 |
| 1741131300 | 1.35 | -0.1 | -6.90 | 1.41 | 1.42 | 1.32 | 1913369 |
| 1741044900 | 1.45 | -0.1 | -6.45 | 1.56 | 1.59 | 1.42 | 817546 |
| 1740785700 | 1.55 | -0.04 | -2.52 | 1.57 | 1.59 | 1.5007 | 652515 |
| 1740699300 | 1.59 | 0.01 | 0.63 | 1.58 | 1.59 | 1.55 | 441028 |
| 1740612900 | 1.58 | -0.01 | -0.63 | 1.57 | 1.59 | 1.55 | 312658 |
| 1740526500 | 1.59 | -0.16 | -9.14 | 1.68 | 1.68 | 1.54 | 966498 |
| 1740440100 | 1.75 | -0.08 | -4.37 | 1.82 | 1.83 | 1.72 | 377711 |
| 1740180900 | 1.83 | 0 | 0.00 | 1.81 | 1.87 | 1.77 | 412760 |
| 1740094500 | 1.83 | -0.07 | -3.68 | 1.88 | 1.89 | 1.82 | 244099 |
| 1740008100 | 1.9 | 0.04 | 2.15 | 1.87 | 1.93 | 1.815 | 460075 |
| 1739921700 | 1.86 | -0.09 | -4.62 | 1.8992 | 1.9099 | 1.808 | 569504 |
| 1739576100 | 1.95 | -0.09 | -4.41 | 2.02 | 2.0482999 | 1.92 | 523935 |
| 1739489700 | 2.04 | -0.05 | -2.39 | 2.1 | 2.2 | 2.02 | 1125319 |
| 1739403300 | 2.09 | 0.09 | 4.76 | 1.96 | 2.115 | 1.95 | 445083 |
| 1739316900 | 1.995 | -0.03 | -1.24 | 2 | 2.06 | 1.96 | 481988 |
| 1739230500 | 2.02 | -0.08 | -3.81 | 2.13 | 2.14 | 1.99 | 694014 |
| 1738971300 | 2.1 | 0.1 | 5.00 | 1.9552 | 2.125 | 1.92 | 909132 |
| 1738884900 | 2 | 0.07 | 3.63 | 1.93 | 2.07 | 1.87 | 699967 |
| 1738798500 | 1.93 | -0.07 | -3.50 | 2.0299999 | 2.12 | 1.86 | 1296848 |
| 1738712100 | 2 | 0.14 | 7.53 | 1.9 | 2 | 1.87 | 514346 |
| 1738625700 | 1.86 | -0.11 | -5.58 | 1.91 | 1.91 | 1.821 | 687157 |
| 1738366500 | 1.97 | 0.31 | 18.67 | 1.79 | 2.44 | 1.78 | 7419205 |
| 1738280100 | 1.66 | -0.05 | -2.92 | 1.73 | 1.77 | 1.6298 | 259915 |
| 1738193700 | 1.71 | -0.03 | -1.72 | 1.74 | 1.78 | 1.69 | 161052 |
| 1738107300 | 1.74 | -0.01 | -0.57 | 1.8 | 1.8 | 1.69 | 196886 |
| 1738020900 | 1.75 | -0.07 | -3.58 | 1.8 | 1.81 | 1.6399999 | 601190 |
| 1737761700 | 1.815 | -0.04 | -1.89 | 1.82 | 1.86 | 1.72 | 727216 |
| 1737675300 | 1.85 | 0 | 0.00 | 1.85 | 1.85 | 1.85 | 0 |
| 1737588900 | 1.85 | 0.06 | 3.35 | 1.78 | 1.95 | 1.78 | 487714 |
| 1737502500 | 1.79 | -0.02 | -1.10 | 1.81 | 1.9 | 1.75 | 466946 |
| 1737156900 | 1.81 | -0.05 | -2.69 | 1.89 | 1.98 | 1.78 | 875881 |
| 1737070500 | 1.86 | 0.23 | 14.11 | 1.71 | 1.8887 | 1.59 | 963742 |
| 1736984100 | 1.6299999 | 0.09 | 5.84 | 1.58 | 1.66 | 1.4724 | 622766 |
| 1736897700 | 1.54 | 0.01 | 0.65 | 1.54 | 1.6299999 | 1.485 | 387096 |
| 1736811300 | 1.53 | 0.13 | 9.29 | 1.3899999 | 1.55 | 1.36 | 521159 |
| 1736552100 | 1.4 | 0.04 | 2.94 | 1.3201 | 1.42 | 1.31 | 412035 |
| 1736379300 | 1.36 | -0.01 | -0.73 | 1.3789 | 1.51 | 1.33 | 906734 |
| 1736292900 | 1.37 | -0.06 | -4.20 | 1.4278 | 1.47 | 1.37 | 312963 |
| 1736206500 | 1.43 | -0.04 | -2.72 | 1.4899 | 1.51 | 1.395 | 487358 |
| 1735947300 | 1.47 | 0.01 | 0.68 | 1.455 | 1.4895 | 1.42 | 444188 |
| 1735860900 | 1.46 | 0 | 0.00 | 1.49 | 1.51 | 1.3899999 | 325884 |
| 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 | 464921 |
| 1735342500 | 1.5 | -0.08 | -5.06 | 1.6369 | 1.6369 | 1.4701 | 331684 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
