$PLBY: PLBY Group, Inc. - Common Stock
2025-06-18 PLBY 2025-06-18 20:03:38 1.50 1.47 5.71% PLBY 2025-06-18 22:15:28 1.54 1.47 0.00% 2025-06-20 PLBY 2025-06-20 04:03:29 1.78 1.50 0.00% PLBY 2025-06-20 05:02:22 1.55 1.44 0.00% PLBY 2025-06-20 07:02:30 1.55 1.45 0.00% PLBY 2025-06-20 08:03:29 1.59 1.45 0.00% PLBY 2025-06-20 10:03:35 1.49 1.46 1.36% PLBY 2025-06-20 11:02:29 1.46 1.45 -1.36% PLBY 2025-06-20 15:02:26 1.46 1.45 -0.68% PLBY 2025-06-20 16:20:31 1.52 1.45 -0.68% PLBY 2025-06-20 17:18:46 1.52 1.46 4.08% PLBY 2025-06-20 18:21:47 1.54 1.47 0.00% PLBY 2025-06-20 22:15:26 1.52 1.46 4.08% 2025-06-23 PLBY 2025-06-23 04:03:35 1.52 1.41 4.08% PLBY 2025-06-23 07:02:23 1.46 1.41 4.08% PLBY 2025-06-23 10:05:39 1.46 1.45 -0.68% PLBY 2025-06-23 12:02:38 1.46 1.45 -1.36% PLBY 2025-06-23 13:03:25 1.42 1.41 -4.08% PLBY 2025-06-23 14:02:42 1.44 1.43 -2.72% PLBY 2025-06-23 15:03:22 1.45 1.44 -1.36% PLBY 2025-06-23 16:02:41 1.52 1.40 -0.68% PLBY 2025-06-23 19:03:18 1.52 1.46 4.08% PLBY 2025-06-23 22:13:42 1.52 1.40 -0.68% 2025-06-24 PLBY 2025-06-24 08:03:33 1.52 1.41 4.08% PLBY 2025-06-24 09:02:29 1.51 1.41 4.08% PLBY 2025-06-24 10:03:35 1.47 1.45 0.00% PLBY 2025-06-24 12:03:33 1.53 1.52 5.44% PLBY 2025-06-24 13:02:40 1.54 1.53 6.12% PLBY 2025-06-24 14:03:34 1.55 1.54 6.80% PLBY 2025-06-24 15:02:30 1.54 1.53 6.12% PLBY 2025-06-24 16:03:37 1.58 1.48 5.44% PLBY 2025-06-24 17:02:34 1.58 1.48 1.36% PLBY 2025-06-24 18:03:33 1.61 1.48 1.36% PLBY 2025-06-24 19:02:33 1.55 1.40 -0.68% PLBY 2025-06-24 20:03:26 1.61 1.48 6.12% 2025-06-25 PLBY 2025-06-25 04:03:28 1.63 1.54 6.12% PLBY 2025-06-25 07:02:29 1.61 1.54 6.12% PLBY 2025-06-25 08:03:45 1.55 1.54 6.80% PLBY 2025-06-25 09:02:34 1.56 1.44 6.12% PLBY 2025-06-25 10:03:40 1.54 1.52 5.44% PLBY 2025-06-25 11:02:38 1.51 1.50 4.08% PLBY 2025-06-25 13:02:35 1.52 1.51 4.76% PLBY 2025-06-25 15:02:31 1.51 1.50 4.08% PLBY 2025-06-25 16:03:32 1.55 1.43 3.40% PLBY 2025-06-25 16:08:50 8-K Sec report https://www.sec.gov/Archives/edgar/data/1803914/000180391425000109/0001803914-25-000109-index.htm 8-K - Playboy, Inc. (0001803914) (Filer) PLBY 2025-06-25 17:02:32 1.55 1.45 3.40% PLBY 2025-06-25 19:02:38 1.61 1.48 6.12% PLBY 2025-06-25 22:14:17 1.55 1.45 3.40% 2025-06-26 PLBY 2025-06-26 02:10:00 1.55 1.45 3.42% PLBY 2025-06-26 08:03:15 1.55 1.45 0.00% PLBY 2025-06-26 09:02:52 1.51 1.50 0.00% PLBY 2025-06-26 10:03:16 1.64 1.63 8.90% PLBY 2025-06-26 11:02:47 1.69 1.68 12.33% PLBY 2025-06-26 12:03:18 1.67 1.66 10.96% PLBY 2025-06-26 15:02:47 1.71 1.70 13.70% PLBY 2025-06-26 16:03:12 1.72 1.61 13.70% PLBY 2025-06-26 17:02:44 1.72 1.62 17.81% PLBY 2025-06-26 18:03:20 1.70 1.61 16.44% PLBY 2025-06-26 19:02:50 1.55 1.45 3.40% PLBY 2025-06-26 20:03:14 1.72 1.45 3.40% PLBY 2025-06-26 22:13:15 1.72 1.61 15.89% 2025-06-27 PLBY 2025-06-27 02:03:31 1.72 1.61 16.44% PLBY 2025-06-27 04:03:34 1.75 1.56 16.44% PLBY 2025-06-27 08:01:03 1.72 1.64 16.44% PLBY 2025-06-27 09:00:47 1.67 1.65 14.38% PLBY 2025-06-27 10:00:59 1.67 1.66 1.99% PLBY 2025-06-27 12:00:57 1.65 1.64 0.66% PLBY 2025-06-27 13:00:46 1.64 1.63 -0.66% PLBY 2025-06-27 14:00:56 1.61 1.60 -1.99% PLBY 2025-06-27 15:00:57 1.59 1.58 -3.31% PLBY 2025-06-27 16:00:56 1.66 1.65 0.66% PLBY 2025-06-27 16:47:05 Playboy: Licensing Growth Is A Major Lifeline (Rating Upgrade) PLBY 2025-06-27 17:00:45 1.72 1.58 8.61% PLBY 2025-06-27 18:00:47 1.75 1.58 8.61% PLBY 2025-06-27 19:00:39 1.72 1.61 16.44% PLBY 2025-06-27 21:00:45 1.75 1.58 8.61% 2025-06-30 PLBY 2025-06-30 05:00:50 1.75 1.59 7.88% PLBY 2025-06-30 07:00:49 1.75 1.60 7.88% PLBY 2025-06-30 08:00:57 1.75 1.60 -3.03% PLBY 2025-06-30 09:00:51 1.70 1.60 3.03% PLBY 2025-06-30 10:00:55 1.62 1.61 -1.82% PLBY 2025-06-30 13:00:49 1.61 1.60 -2.42% PLBY 2025-06-30 16:01:02 1.62 1.61 -1.82% PLBY 2025-06-30 17:00:51 1.62 1.56 -3.64% PLBY 2025-06-30 18:01:05 1.62 1.56 -4.85% PLBY 2025-06-30 19:00:44 1.75 1.58 8.61% PLBY 2025-06-30 20:00:55 1.62 1.56 8.61% PLBY 2025-06-30 21:00:44 1.62 1.56 -4.85% 2025-07-01 PLBY 2025-07-01 03:00:55 1.62 1.56 -4.82% PLBY 2025-07-01 05:00:50 1.70 1.56 -4.82% PLBY 2025-07-01 08:00:59 1.67 1.62 -3.61% PLBY 2025-07-01 09:00:50 1.67 1.62 0.00% PLBY 2025-07-01 10:00:52 1.59 1.58 -2.41% PLBY 2025-07-01 11:00:50 1.58 1.57 -2.41% PLBY 2025-07-01 12:00:54 1.58 1.57 -3.01% PLBY 2025-07-01 13:00:50 1.57 1.56 -3.01% PLBY 2025-07-01 14:01:04 1.56 1.55 -3.61% PLBY 2025-07-01 15:00:51 1.56 1.55 -4.22% PLBY 2025-07-01 16:00:56 1.62 1.61 0.00% PLBY 2025-07-01 17:00:52 1.62 1.51 -3.01% PLBY 2025-07-01 18:00:55 1.62 1.57 -7.83% PLBY 2025-07-01 19:00:52 1.62 1.56 -4.85% PLBY 2025-07-01 22:01:16 1.62 1.57 -7.83% 2025-07-02 PLBY 2025-07-02 05:00:52 1.64 1.51 -7.83% PLBY 2025-07-02 08:00:58 1.61 1.51 -7.83% PLBY 2025-07-02 09:00:50 1.61 1.58 -6.02% PLBY 2025-07-02 10:00:57 1.59 1.58 -0.62% PLBY 2025-07-02 11:00:47 1.62 1.61 1.85% PLBY 2025-07-02 13:00:51 1.61 1.60 0.00% PLBY 2025-07-02 14:01:03 1.60 1.59 0.00% PLBY 2025-07-02 15:00:47 1.62 1.61 1.85% PLBY 2025-07-02 16:00:57 1.60 1.59 -0.62% PLBY 2025-07-02 17:00:55 1.60 1.51 -3.70% PLBY 2025-07-02 18:00:59 1.65 1.51 -3.70% PLBY 2025-07-02 19:00:53 1.62 1.51 -3.61% PLBY 2025-07-02 20:01:02 1.62 1.51 1.20% PLBY 2025-07-02 21:00:59 1.65 1.51 1.23% 2025-07-03 PLBY 2025-07-03 02:01:00 1.65 1.51 1.25% PLBY 2025-07-03 07:00:54 1.65 1.52 1.25% PLBY 2025-07-03 08:01:05 1.65 1.55 3.13% PLBY 2025-07-03 10:00:59 1.62 1.61 2.50% PLBY 2025-07-03 11:00:54 1.64 1.63 3.13% PLBY 2025-07-03 12:00:57 1.63 1.62 3.13% PLBY 2025-07-03 13:00:49 1.64 1.63 3.75% PLBY 2025-07-03 14:00:53 1.63 1.56 4.38% PLBY 2025-07-03 15:00:51 1.65 1.56 1.25% PLBY 2025-07-03 16:00:59 1.63 1.56 0.00% PLBY 2025-07-03 17:00:51 1.63 1.56 -0.63% PLBY 2025-07-03 19:00:52 1.65 1.51 1.23% PLBY 2025-07-03 21:00:52 1.63 1.56 -0.63% 2025-07-07 PLBY 2025-07-07 05:00:59 1.65 1.56 -0.61% PLBY 2025-07-07 08:00:58 1.65 1.59 -0.61% PLBY 2025-07-07 10:01:03 1.62 1.60 0.00% PLBY 2025-07-07 11:01:00 1.60 1.59 -1.84% PLBY 2025-07-07 12:00:56 1.60 1.59 -1.23% PLBY 2025-07-07 14:00:57 1.61 1.60 -0.61% PLBY 2025-07-07 15:00:44 1.84 1.83 12.88% PLBY 2025-07-07 16:00:57 1.76 1.75 8.59% PLBY 2025-07-07 17:00:54 1.77 1.74 7.98% PLBY 2025-07-07 18:01:00 1.85 1.74 9.20% PLBY 2025-07-07 19:00:52 1.63 1.56 13.21% PLBY 2025-07-07 20:00:55 1.83 1.56 7.55% PLBY 2025-07-07 21:00:47 1.83 1.74 7.36% 2025-07-08 PLBY 2025-07-08 05:00:57 1.85 1.67 7.36% PLBY 2025-07-08 08:00:55 1.85 1.71 5.52% PLBY 2025-07-08 09:00:51 1.81 1.76 8.59% PLBY 2025-07-08 10:00:54 1.85 1.84 13.50% PLBY 2025-07-08 11:00:48 1.88 1.87 15.95% PLBY 2025-07-08 13:00:51 1.81 1.80 11.66% PLBY 2025-07-08 14:00:55 1.84 1.83 13.50% PLBY 2025-07-08 15:00:53 1.80 1.79 11.04% PLBY 2025-07-08 16:00:59 1.81 1.80 11.66% PLBY 2025-07-08 17:00:57 1.83 1.80 12.27% PLBY 2025-07-08 18:01:02 1.84 1.80 12.88% PLBY 2025-07-08 19:00:54 1.84 1.74 7.36% PLBY 2025-07-08 21:00:54 1.84 1.75 12.88% 2025-07-09 PLBY 2025-07-09 05:00:51 1.88 1.73 12.88% PLBY 2025-07-09 07:00:55 1.88 1.78 12.88% PLBY 2025-07-09 08:00:57 1.85 1.78 2.45% PLBY 2025-07-09 09:00:51 1.82 1.78 1.84% PLBY 2025-07-09 10:00:57 1.85 1.83 3.07% PLBY 2025-07-09 11:00:51 1.84 1.83 3.07% PLBY 2025-07-09 12:00:57 1.84 1.83 2.45% PLBY 2025-07-09 13:00:51 1.86 1.85 4.29% PLBY 2025-07-09 14:00:58 1.86 1.85 3.68% PLBY 2025-07-09 15:00:49 1.87 1.86 4.91% PLBY 2025-07-09 16:01:01 1.89 1.87 6.13% PLBY 2025-07-09 17:00:53 1.90 1.85 16.56% PLBY 2025-07-09 18:00:56 1.89 1.85 16.56% PLBY 2025-07-09 19:00:48 1.89 1.87 15.34% 2025-07-10 PLBY 2025-07-10 04:01:02 1.89 1.87 13.89% PLBY 2025-07-10 05:01:01 1.95 1.85 13.89% PLBY 2025-07-10 08:01:00 1.95 1.87 -0.56% PLBY 2025-07-10 09:00:58 1.89 1.87 -0.56% PLBY 2025-07-10 10:00:58 1.86 1.85 -1.11% PLBY 2025-07-10 11:00:52 1.89 1.87 0.56% PLBY 2025-07-10 12:00:52 1.87 1.86 -0.56% PLBY 2025-07-10 15:00:51 1.86 1.85 -1.11% PLBY 2025-07-10 17:00:55 1.89 1.75 4.44% PLBY 2025-07-10 18:01:03 1.89 1.73 2.22% PLBY 2025-07-10 19:00:52 1.85 1.87 6.75% PLBY 2025-07-10 20:00:57 1.85 1.73 6.75% PLBY 2025-07-10 22:01:20 1.85 1.73 6.11% 2025-07-11 PLBY 2025-07-11 02:01:04 1.85 1.73 5.82% PLBY 2025-07-11 05:02:37 1.85 1.75 5.82% PLBY 2025-07-11 08:03:39 1.94 1.85 0.00% PLBY 2025-07-11 09:02:37 1.90 1.85 0.00% PLBY 2025-07-11 10:03:51 1.93 1.92 4.23% PLBY 2025-07-11 11:02:30 1.85 1.84 0.00% PLBY 2025-07-11 12:03:37 1.86 1.85 1.06% PLBY 2025-07-11 15:02:28 1.87 1.86 1.59% PLBY 2025-07-11 16:03:34 1.90 1.75 -1.06% PLBY 2025-07-11 17:02:31 1.88 1.83 -1.06% PLBY 2025-07-11 19:02:37 1.85 1.73 6.11% PLBY 2025-07-11 20:03:40 1.88 1.83 6.11% PLBY 2025-07-11 22:15:03 1.88 1.83 -1.06% 2025-07-14 PLBY 2025-07-14 04:03:46 1.95 1.83 -1.06% PLBY 2025-07-14 05:02:26 1.95 1.83 -1.08% PLBY 2025-07-14 07:02:27 1.90 1.83 -1.08% PLBY 2025-07-14 08:03:41 1.90 1.83 2.70% PLBY 2025-07-14 10:03:49 1.86 1.85 0.00% PLBY 2025-07-14 12:03:40 1.87 1.86 1.08% PLBY 2025-07-14 13:02:27 1.86 1.85 -0.54% PLBY 2025-07-14 15:02:32 1.82 1.81 -2.70% PLBY 2025-07-14 16:03:37 1.93 1.84 2.70% PLBY 2025-07-14 17:02:28 1.93 1.82 3.78% PLBY 2025-07-14 18:03:42 1.95 1.82 1.08% PLBY 2025-07-14 19:02:33 1.90 1.83 -1.06% PLBY 2025-07-14 20:03:46 1.90 1.83 3.17% PLBY 2025-07-14 23:08:50 1.90 1.82 3.23% 2025-07-15 PLBY 2025-07-15 04:03:22 1.95 1.80 3.23% PLBY 2025-07-15 07:03:00 1.95 1.87 3.23% PLBY 2025-07-15 08:03:23 1.90 1.87 2.15% PLBY 2025-07-15 10:03:27 1.85 1.84 -0.54% PLBY 2025-07-15 11:03:01 1.84 1.83 -2.15% PLBY 2025-07-15 12:03:22 1.81 1.80 -3.23% PLBY 2025-07-15 13:02:58 1.78 1.77 -4.84% PLBY 2025-07-15 14:03:18 1.79 1.78 -4.30% PLBY 2025-07-15 15:03:28 1.77 1.76 -5.38% PLBY 2025-07-15 16:03:18 1.75 1.69 -5.91% PLBY 2025-07-15 17:02:49 1.75 1.65 -5.91% PLBY 2025-07-15 19:02:56 1.90 1.82 -10.27% PLBY 2025-07-15 22:16:01 1.75 1.65 -10.22% 2025-07-16 PLBY 2025-07-16 00:03:37 1.75 1.65 -10.16% PLBY 2025-07-16 04:03:49 1.95 1.65 -10.16% PLBY 2025-07-16 07:02:33 1.85 1.65 -10.16% PLBY 2025-07-16 08:03:40 1.90 1.65 4.81% PLBY 2025-07-16 09:02:38 1.84 1.70 1.07% PLBY 2025-07-16 10:03:45 1.76 1.75 1.07% PLBY 2025-07-16 11:02:34 1.77 1.76 1.07% PLBY 2025-07-16 12:03:51 1.77 1.76 1.60% PLBY 2025-07-16 13:02:35 1.79 1.78 2.14% PLBY 2025-07-16 14:03:43 1.78 1.77 1.60% PLBY 2025-07-16 15:02:31 1.78 1.77 2.14% PLBY 2025-07-16 16:03:44 1.85 1.75 -4.81% PLBY 2025-07-16 17:02:37 1.85 1.75 -5.88% PLBY 2025-07-16 18:03:50 1.78 1.75 -5.88% PLBY 2025-07-16 19:02:35 1.85 1.65 -10.22% PLBY 2025-07-16 22:15:10 1.85 1.75 -6.29% 2025-07-17 PLBY 2025-07-17 05:08:56 1.88 1.65 -6.29% PLBY 2025-07-17 07:02:57 1.85 1.78 -6.29% PLBY 2025-07-17 08:03:25 1.85 1.78 0.00% PLBY 2025-07-17 09:02:57 1.83 1.78 3.43% PLBY 2025-07-17 10:03:31 1.86 1.85 5.14% PLBY 2025-07-17 11:02:58 1.82 1.81 2.86% PLBY 2025-07-17 12:03:29 1.86 1.85 5.14% PLBY 2025-07-17 13:02:59 1.87 1.86 5.71% PLBY 2025-07-17 14:03:23 1.86 1.85 5.14% PLBY 2025-07-17 16:03:30 1.88 1.80 5.14% PLBY 2025-07-17 17:03:02 1.88 1.80 8.00% PLBY 2025-07-17 18:03:22 1.90 1.80 7.43% PLBY 2025-07-17 19:03:02 1.90 1.75 3.74% PLBY 2025-07-17 20:03:23 1.90 1.81 3.74% PLBY 2025-07-17 22:15:31 1.90 1.81 3.93% 2025-07-18 PLBY 2025-07-18 04:03:41 1.87 1.78 3.93% PLBY 2025-07-18 07:02:34 1.87 1.80 3.93% PLBY 2025-07-18 08:03:46 1.87 1.81 -1.12% PLBY 2025-07-18 09:02:39 1.86 1.80 -1.12% PLBY 2025-07-18 10:03:51 1.85 1.83 1.12% PLBY 2025-07-18 11:02:34 1.86 1.85 2.25% PLBY 2025-07-18 12:03:50 1.89 1.87 3.93% PLBY 2025-07-18 13:02:34 1.86 1.85 2.25% PLBY 2025-07-18 14:03:41 1.89 1.87 3.93% PLBY 2025-07-18 16:03:41 1.90 1.78 6.74% PLBY 2025-07-18 17:02:34 1.88 1.75 3.93% PLBY 2025-07-18 18:03:33 1.85 1.74 3.93% PLBY 2025-07-18 19:02:28 1.90 1.81 4.00%