PLBY Group, Inc. (PLBY) NASDAQ

1.60

+0.03(+1.91%)

Updated at December 26 12:36PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 26, 20241.561.611.611.631.55256,851
December 24, 20241.561.571.571.611.53201,270
December 23, 20241.651.61.61.721.54481,203
December 20, 20241.671.651.651.791.6848,861
December 19, 20241.671.671.671.871.63874,478
December 18, 20241.931.721.721.951.71.26M
December 17, 20241.81.881.881.961.781.07M
December 16, 20241.751.811.811.991.643.94M
December 13, 20241.541.411.411.581.33726,718
December 12, 20241.591.571.571.631.5245,368
December 11, 20241.571.591.591.71.55447,425
December 10, 20241.691.621.621.71.53468,452
December 09, 20241.541.71.71.741.54765,306
December 06, 20241.491.531.531.541.47515,907
December 05, 20241.481.491.491.551.42558,696
December 04, 20241.371.481.481.491.37396,006
December 03, 20241.41.41.41.451.31394,914
December 02, 20241.41.431.431.551.341.61M
November 29, 20241.31.381.381.41.24568,838
November 27, 20241.251.291.291.321.22435,604
November 26, 20241.251.211.211.261.18416,100
November 25, 20241.241.241.241.291.24389,200
November 22, 20241.181.221.221.281.16872,522
November 21, 20241.151.151.151.171.11349,399
November 20, 20241.131.131.131.171.09321,562
November 19, 20241.11.121.121.151.06451,029
November 18, 20241.161.111.111.181.08653,521
November 15, 20241.111.161.161.21.08957,563
November 14, 20240.971.111.111.150.951.34M
November 13, 20240.910.950.951.020.851.9M
November 12, 20240.911.081.081.10.91.8M
November 11, 20241.140.90.91.140.91.82M
November 08, 20241.071.131.131.141.07586,129
November 07, 20241.121.11.11.151.03879,648
November 06, 20241.341.131.131.341.051.18M
November 05, 20241.271.211.211.321.081.35M
November 04, 20241.351.241.241.441.245M
November 01, 20241.241.311.311.411.216.01M
October 31, 202411.111.111.460.92126.9M
October 30, 20240.830.830.830.860.82330,107
October 29, 20240.830.840.840.870.81406,706
October 28, 20240.790.830.830.850.78348,760
October 25, 20240.80.780.780.810.76160,467
October 24, 20240.820.80.80.820.74529,881
October 23, 20240.870.830.830.880.81451,864
October 22, 20240.870.850.850.90.8701,034
October 21, 20240.730.840.841.130.724.14M
October 18, 20240.720.720.720.730.7258,754
October 17, 20240.730.730.730.740.7184,834
October 16, 20240.740.730.730.750.71126,453
October 15, 20240.720.710.710.750.71108,641
October 14, 20240.770.720.720.780.71197,484
October 11, 20240.720.750.750.760.7185,724
October 10, 20240.710.710.710.730.71150,252
October 09, 20240.720.710.710.760.71196,347
October 08, 20240.710.710.710.740.758,621
October 07, 20240.720.720.720.750.7175,892
October 04, 20240.690.720.720.750.67238,471
October 03, 20240.730.680.680.740.66269,912
October 02, 20240.720.720.720.760.72116,675
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2024 Stoculator.com. All rights reserved