Free Trial
→ Elon Musk is helping print “new gold” (From True Market Insiders) (Ad) Buy PLBY Stock  Free PLBY Stock Alerts

PLBY Group (PLBY) Stock Chart & Stock Price History

PLBY Group logo
$1.12 +0.07 (+6.13%)
As of 12:18 PM Eastern
This is a fair market value price provided by Polygon.io. Learn more.
Compare

PLBY Group Stock Price Performance

5 Day
Performance
-11.67%
1 Month
Performance
-33.33%
3 Month
Performance
-29.33%
6 Month
Performance
+42.28%
Year-To-Date
Performance
-27.40%
1 Year
Performance
+9.01%
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.

PLBY Stock Chart for Thursday, March, 27, 2025

PLBY Chart by TradingView
Remove Ads

PLBY Group Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
03/26/2025$1.10$1.06
-3.64%		$1.14$1.05639,723 shs$99.37 million
03/25/2025$1.18$1.10
-6.78%		$1.20$1.10641,102 shs$103.12 million
03/24/2025$1.20$1.18
-1.67%		$1.27$1.13583,841 shs$110.62 million
03/21/2025$1.16$1.20
+3.45%		$1.23$1.10414,894 shs$112.50 million
03/20/2025$1.21$1.16
-4.13%		$1.22$1.15300,950 shs$108.73 million
03/19/2025$1.09$1.21
+11.01%		$1.25$1.10366,715 shs$113.42 million
03/18/2025$1.17$1.09
-6.84%		$1.16$1.03741,193 shs$102.17 million
03/17/2025$1.22$1.17
-4.10%		$1.30$1.14737,404 shs$109.67 million
03/14/2025$1.21$1.22
+0.83%		$1.24$1.03904,453 shs$114.36 million
03/13/2025$1.29$1.21
-6.20%		$1.32$1.17955,314 shs$113.42 million
03/12/2025$1.21$1.29
+6.61%		$1.34$1.20638,865 shs$120.92 million
03/11/2025$1.20$1.21
+0.83%		$1.28$1.16635,231 shs$113.42 million
03/10/2025$1.34$1.20
-10.45%		$1.32$1.15721,348 shs$125.61 million
03/07/2025$1.29$1.34
+3.88%		$1.36$1.291.04 million shs$125.61 million
03/06/2025$1.35$1.29
-4.44%		$1.35$1.23519,021 shs$120.92 million
03/05/2025$1.35$1.35$1.36$1.29456,085 shs$126.54 million
03/04/2025$1.45$1.35
-6.90%		$1.44$1.321.93 million shs$126.54 million
03/03/2025$1.55$1.45
-6.45%		$1.60$1.42820,553 shs$135.92 million
02/28/2025$1.59$1.55
-2.52%		$1.60$1.50655,084 shs$145.29 million
02/27/2025$1.58$1.59
+0.63%		$1.59$1.55441,000 shs$149.04 million
02/26/2025$1.59$1.58
-0.63%		$1.59$1.55316,255 shs$148.10 million
Related Companies

This page (NASDAQ:PLBY) was last updated on 3/27/2025 by MarketBeat.com Staff
From Our Partners
A market crash is coming—here’s when
The stock market cycle I've used to identify the most likely day of the next market crash is the exact same in...
Chaikin Analytics | Sponsored
Your Wealth is Under Attack
Please don't wait—this is your moment to take action. Download your Wealth Protection Guide now, claim your fr...
American Alternative | Sponsored
A brutally honest economic warning for 2025 (see proof)
New York Times best-selling financial author and world-renowned economist Addison Wiggin (a man who’s worked s...
Banyan Hill Publishing | Sponsored
$2 Trillion Disappears Because of Fed's Secretive New Move
$2 trillion has disappeared from the US government's books. The reason why is a new, secretive move being c...
Stansberry Research | Sponsored
Has Trump finally met his match?
Dylan Jovine predicted the 2008 crash over a year before it happened. Folks who listened to him had the chance...
Behind the Markets | Sponsored
Collect $7k per month from Tesla’s SECRET dividend
Tesla doesn't pay a traditional dividend.... But I just discovered a secret backdoor to collect a secret 69...
Investors Alley | Sponsored
Ex CIA predicts 40% “double crash” – April 11
The scientists here don’t study deadly viruses… directed energy weapons… or even weather control technology… ...
Paradigm Press | Sponsored
“Amazon Coin” set to outperform Bitcoin
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored