Free Trial
→ Is Starlink Set For The Largest IPO In History? (From Paradigm Press) (Ad) Free PLBY Stock Alerts

PLBY Group (PLBY) Stock Chart & Stock Price History

PLBY Group logo
$1.44 -0.03 (-2.05%)
As of 10:38 AM Eastern
Compare

PLBY Group Stock Price Performance

5 Day
Performance
+0.68%
1 Month
Performance
-3.92%
3 Month
Performance
+104.74%
6 Month
Performance
+83.75%
Year-To-Date
Performance
+0.68%
1 Year
Performance
+28.95%
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 Monday, January, 6, 2025

PLBY Chart by TradingView

PLBY Group Stock Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/03/2025$1.46$1.47
+0.68%		$1.49$1.42470,752 shs$131.69 million
01/02/2025$1.46$1.46$1.50$1.39331,103 shs$130.80 million
01/01/2025$1.46$1.46$1.52$1.43283,471 shs$130.80 million
12/31/2024$1.49$1.46
-2.01%		$1.52$1.43283,471 shs$130.80 million
12/30/2024$1.50$1.49
-0.67%		$1.52$1.44483,467 shs$133.49 million
12/27/2024$1.58$1.50
-5.06%		$1.64$1.47336,714 shs$134.38 million
12/26/2024$1.57$1.58
+0.64%		$1.63$1.55412,830 shs$141.55 million
12/25/2024$1.57$1.57$1.61$1.53201,286 shs$140.65 million
12/24/2024$1.60$1.57
-1.88%		$1.61$1.53201,286 shs$140.66 million
12/23/2024$1.65$1.60
-3.03%		$1.72$1.54481,203 shs$143.34 million
12/20/2024$1.67$1.65
-1.20%		$1.79$1.60848,807 shs$147.82 million
12/19/2024$1.72$1.67
-2.91%		$1.87$1.63871,074 shs$149.61 million
12/18/2024$1.88$1.72
-8.51%		$1.95$1.701.26 million shs$154.09 million
12/17/2024$1.81$1.88
+3.87%		$1.96$1.781.06 million shs$168.42 million
12/16/2024$1.41$1.81
+28.37%		$1.99$1.643.94 million shs$162.15 million
12/13/2024$1.57$1.41
-10.19%		$1.58$1.33728,125 shs$126.32 million
12/12/2024$1.59$1.57
-1.26%		$1.63$1.50245,211 shs$140.65 million
12/11/2024$1.62$1.59
-1.85%		$1.70$1.55447,392 shs$142.44 million
12/10/2024$1.70$1.62
-4.71%		$1.70$1.53468,437 shs$145.13 million
12/09/2024$1.53$1.70
+11.11%		$1.74$1.54763,932 shs$152.30 million
12/06/2024$1.49$1.53
+2.68%		$1.54$1.47515,097 shs$137.07 million
12/05/2024$1.48$1.49
+0.68%		$1.55$1.42558,407 shs$133.49 million

Related Companies

This page (NASDAQ:PLBY) was last updated on 1/6/2025 by MarketBeat.com Staff
From Our Partners
Is Starlink Set For The Largest IPO In History?
He turned PayPal from a tiny, off-the-radar startup… to a massive $64 billion giant. Then, he did it again ...
Paradigm Press | Sponsored
24/7 Automated Profits in Crypto
What if you could make consistent daily profits in crypto with minimal effort? Beyond trading lies a vast w...
Crypto Swap Profits | Sponsored
#1 Crypto of 2025
Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 diffe...
True Market Insiders | Sponsored
Did You See Trump’s Bombshell Exec. Order 001?
Starting with what I call Exec. Order 001. It’s a bombshell law that I believe Trump will sign within minut...
Banyan Hill Publishing | Sponsored
Bill Gates’s Next Big AI Bet: Stargate
In February 2016… when almost nobody was talking about artificial intelligence…. I picked Nvidia as one of ...
Brownstone Research | Sponsored
Buffett's Oil Bet + This 22% Dividend Play
Warren Buffett has been quietly amassing a massive position in oil stocks. But while Buffett's picks (Occid...
Investors Alley | Sponsored
Vladimir Lenin was right…
The Magnificent 7 could be in for a world of pain… And the insiders know it. It’s why Jeff Bezos just sold ...
Porter & Company | Sponsored
We recommended Palantir in 2021, now we’re recommending this...
My research indicates there is only one investment that can meet AI's unprecedented demand for energy.
Behind the Markets | Sponsored