PLBY Group, Inc. - Common Stock (PLBY)

Historical Prices For PLBY Group, Inc. - Common Stock (PLBY)

Date Range:

2025-01-04 - 2025-04-04

Date	Open	High	Low	Close	Volume	Adjusted Close
4/03/2025	1.07	1.10	1.00	1.02	516,229	1.02
4/02/2025	1.11	1.16	1.09	1.12	177,970	1.12
4/01/2025	1.09	1.12	1.06	1.11	426,003	1.11
3/31/2025	1.06	1.10	1.01	1.10	479,569	1.10
3/28/2025	1.07	1.11	1.02	1.06	696,496	1.06
3/27/2025	1.08	1.16	1.06	1.09	500,341	1.09
3/26/2025	1.10	1.14	1.05	1.06	639,725	1.06
3/25/2025	1.20	1.20	1.10	1.10	641,467	1.10
3/24/2025	1.25	1.27	1.13	1.18	583,841	1.18
3/21/2025	1.14	1.23	1.10	1.20	415,334	1.20
3/20/2025	1.21	1.22	1.15	1.16	300,955	1.16
3/19/2025	1.10	1.25	1.10	1.21	366,855	1.21
3/18/2025	1.16	1.16	1.03	1.09	741,265	1.09
3/17/2025	1.25	1.30	1.14	1.17	737,619	1.17
3/14/2025	1.11	1.24	1.03	1.22	916,029	1.22
3/13/2025	1.32	1.32	1.17	1.21	955,339	1.21
3/12/2025	1.23	1.34	1.20	1.29	638,891	1.29
3/11/2025	1.19	1.28	1.16	1.21	635,307	1.21
3/10/2025	1.31	1.32	1.15	1.20	722,272	1.20
3/07/2025	1.30	1.36	1.29	1.34	1,042,902	1.34
3/06/2025	1.30	1.35	1.23	1.29	519,071	1.29
3/05/2025	1.35	1.36	1.29	1.35	456,286	1.35
3/04/2025	1.40	1.44	1.32	1.35	1,928,433	1.35
3/03/2025	1.56	1.60	1.42	1.45	820,553	1.45
2/28/2025	1.59	1.60	1.50	1.55	655,084	1.55
2/27/2025	1.58	1.59	1.55	1.59	441,000	1.59
2/26/2025	1.57	1.59	1.55	1.58	316,355	1.58
2/25/2025	1.72	1.73	1.54	1.59	994,373	1.59
2/24/2025	1.84	1.84	1.72	1.75	381,371	1.75
2/21/2025	1.81	1.87	1.77	1.83	412,775	1.83
2/20/2025	1.88	1.92	1.82	1.83	248,045	1.83
2/19/2025	1.87	1.93	1.81	1.90	460,061	1.90
2/18/2025	1.95	1.97	1.81	1.86	595,243	1.86
2/14/2025	2.02	2.05	1.92	1.95	533,812	1.95
2/13/2025	2.10	2.20	2.02	2.04	1,125,319	2.04
2/12/2025	1.96	2.12	1.86	2.09	479,099	2.09
2/11/2025	2.00	2.06	1.96	2.00	481,888	2.00
2/10/2025	2.13	2.14	1.99	2.02	693,613	2.02
2/07/2025	1.99	2.13	1.92	2.10	1,010,045	2.10
2/06/2025	1.93	2.07	1.87	2.00	699,967	2.00
2/05/2025	2.03	2.12	1.86	1.93	1,296,848	1.93
2/04/2025	1.87	2.00	1.87	2.00	533,816	2.00
2/03/2025	1.91	1.92	1.82	1.86	868,337	1.86
1/31/2025	1.79	2.44	1.78	1.97	7,422,850	1.97
1/30/2025	1.73	1.77	1.63	1.66	259,915	1.66
1/29/2025	1.74	1.78	1.69	1.71	161,052	1.71
1/28/2025	1.80	1.80	1.69	1.75	198,240	1.75
1/27/2025	1.80	1.81	1.64	1.75	602,511	1.75
1/24/2025	1.82	1.86	1.72	1.81	727,461	1.81
1/23/2025	1.84	1.99	1.72	1.81	2,021,375	1.81
1/22/2025	1.78	1.95	1.78	1.85	496,392	1.85
1/21/2025	1.79	1.90	1.75	1.79	480,408	1.79
1/17/2025	1.89	1.98	1.78	1.81	875,994	1.81
1/16/2025	1.71	1.89	1.59	1.86	963,742	1.86
1/15/2025	1.58	1.66	1.47	1.63	622,762	1.63
1/14/2025	1.54	1.63	1.49	1.54	387,096	1.54
1/13/2025	1.39	1.55	1.36	1.53	521,159	1.53
1/10/2025	1.33	1.42	1.31	1.40	424,573	1.40
1/08/2025	1.36	1.51	1.33	1.36	909,795	1.36
1/07/2025	1.42	1.47	1.37	1.37	325,890	1.37
1/06/2025	1.49	1.51	1.40	1.43	492,199	1.43