PLYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	11.18	11.18	11.11	11.11	11.11	-0.66%	4,932
Apr 27, 2026	11.18	11.25	11.17	11.18	11.18	-0.48%	21,826
Apr 24, 2026	11.41	11.41	11.10	11.24	11.24	-1.61%	7,331
Apr 23, 2026	11.77	11.77	11.42	11.42	11.25	-3.53%	8,747
Apr 22, 2026	11.77	11.85	11.77	11.84	11.66	1.54%	5,669
Apr 21, 2026	11.69	11.74	11.66	11.66	11.48	0.30%	4,285
Apr 20, 2026	11.58	11.63	11.57	11.63	11.45	-0.56%	7,923
Apr 17, 2026	11.71	11.74	11.65	11.69	11.51	-1.02%	11,857
Apr 16, 2026	11.81	11.81	11.75	11.81	11.45	0.05%	10,600
Apr 15, 2026	11.59	11.80	11.57	11.80	11.45	2.82%	6,208
Apr 14, 2026	11.53	11.55	11.48	11.48	11.13	1.01%	2,589
Apr 13, 2026	11.28	11.41	11.28	11.37	11.02	0.80%	7,388
Apr 10, 2026	11.31	11.31	11.23	11.28	10.93	-2.00%	17,484
Apr 9, 2026	11.82	11.82	11.47	11.51	10.98	-2.46%	16,021
Apr 8, 2026	12.54	12.54	11.77	11.80	11.26	-5.03%	14,637
Apr 7, 2026	12.28	12.42	12.19	12.42	11.85	0.77%	4,460
Apr 6, 2026	12.40	12.44	12.30	12.33	11.76	0.04%	8,798
Apr 2, 2026	12.07	12.32	12.07	12.32	11.76	-0.96%	3,920
Apr 1, 2026	12.45	12.47	12.39	12.44	11.69	0.24%	4,876
Mar 31, 2026	12.21	12.44	12.21	12.41	11.66	2.06%	8,219
Mar 30, 2026	12.34	12.34	12.14	12.16	11.43	-1.74%	7,552
Mar 27, 2026	12.48	12.55	12.35	12.38	11.63	-4.12%	7,135
Mar 26, 2026	13.15	13.15	12.91	12.91	11.94	-2.77%	13,497
Mar 25, 2026	13.30	13.32	13.22	13.28	12.28	0.87%	2,696
Mar 24, 2026	13.27	13.27	13.05	13.16	12.17	-0.98%	4,409
Mar 23, 2026	13.26	13.29	13.15	13.29	12.30	2.75%	11,947
Mar 20, 2026	13.08	13.08	12.84	12.93	11.97	-2.64%	10,237
Mar 19, 2026	13.08	13.29	13.08	13.29	12.10	0.95%	1,956
Mar 18, 2026	13.21	13.23	13.15	13.16	11.99	-0.04%	12,375
Mar 17, 2026	13.07	13.19	13.07	13.17	11.99	0.98%	9,240
Mar 16, 2026	12.98	13.05	12.96	13.04	11.88	0.52%	5,479
Mar 13, 2026	13.22	13.30	12.95	12.97	11.82	-3.75%	26,995
Mar 12, 2026	13.49	13.61	13.44	13.48	12.09	0.67%	27,169
Mar 11, 2026	13.47	13.47	13.28	13.39	12.01	0.23%	3,904
Mar 10, 2026	13.53	13.56	13.33	13.35	11.98	-1.92%	5,584
Mar 9, 2026	13.57	13.62	13.47	13.62	12.22	-0.02%	10,086
Mar 6, 2026	13.55	13.64	13.53	13.62	12.22	-1.10%	11,371
Mar 5, 2026	13.78	13.83	13.71	13.77	12.17	-0.18%	12,000
Mar 4, 2026	13.77	13.84	13.75	13.80	12.19	0.59%	16,515
Mar 3, 2026	13.68	13.72	13.50	13.71	12.12	0.22%	10,500
Mar 2, 2026	13.67	13.70	13.61	13.68	12.09	1.59%	6,320
Feb 27, 2026	13.38	13.47	13.24	13.47	11.90	-0.30%	4,106
Feb 26, 2026	13.45	13.52	13.32	13.51	11.71	1.14%	3,491
Feb 25, 2026	13.10	13.46	13.10	13.36	11.58	3.92%	8,005
Feb 24, 2026	12.88	13.00	12.80	12.86	11.15	-1.21%	8,160
Feb 23, 2026	13.11	13.11	12.86	13.01	11.28	-2.92%	7,983
Feb 20, 2026	13.25	13.41	13.19	13.41	11.62	-1.35%	5,634
Feb 19, 2026	13.42	13.70	13.31	13.59	11.56	0.24%	8,432
Feb 18, 2026	13.63	13.65	13.56	13.56	11.53	2.06%	9,960
Feb 17, 2026	12.92	13.36	12.92	13.28	11.30	0.71%	6,089
Feb 13, 2026	12.93	13.38	12.92	13.19	11.22	-1.09%	11,873
Feb 12, 2026	13.96	13.96	13.30	13.34	11.12	-4.87%	6,872
Feb 11, 2026	14.14	14.14	13.77	14.02	11.69	-1.93%	11,899
Feb 10, 2026	14.46	14.52	14.21	14.30	11.92	-0.76%	8,697
Feb 9, 2026	14.04	14.48	14.03	14.40	12.01	2.63%	8,918
Feb 6, 2026	14.06	14.06	13.94	14.04	11.70	-1.23%	9,646
Feb 5, 2026	14.45	14.45	14.13	14.21	11.62	-2.88%	10,418
Feb 4, 2026	15.68	15.68	14.47	14.63	11.96	-7.28%	17,330
Feb 3, 2026	15.80	15.80	15.65	15.78	12.90	3.52%	20,091
Feb 2, 2026	15.35	15.38	15.23	15.24	12.46	0.43%	12,174
Jan 30, 2026	15.25	15.25	15.14	15.18	12.41	-2.46%	19,159
Jan 29, 2026	15.63	15.63	15.48	15.56	12.47	-1.89%	19,684
Jan 28, 2026	16.38	16.38	15.86	15.86	12.71	-3.82%	27,149
Jan 27, 2026	16.60	16.69	16.47	16.49	13.22	-0.06%	20,298
Jan 26, 2026	16.62	16.75	16.50	16.50	13.23	-1.56%	17,014
Jan 23, 2026	16.41	16.76	16.38	16.76	13.44	0.62%	10,153
Jan 22, 2026	16.89	16.89	16.65	16.66	13.10	-0.01%	11,170
Jan 21, 2026	16.87	16.98	16.54	16.66	13.10	-1.77%	14,895
Jan 20, 2026	16.93	17.18	16.72	16.96	13.34	-2.07%	46,529
Jan 16, 2026	18.26	18.35	17.13	17.32	13.62	-5.49%	37,085
Jan 15, 2026	18.43	18.64	18.25	18.33	14.14	-0.20%	46,921
Jan 14, 2026	18.33	18.47	17.92	18.36	14.17	0.07%	17,640
Jan 13, 2026	18.27	18.46	18.23	18.35	14.16	-0.06%	14,863
Jan 12, 2026	18.36	18.52	18.22	18.36	14.17	0.93%	19,130
Jan 9, 2026	18.20	18.33	18.12	18.19	14.04	-1.68%	20,878
Jan 8, 2026	18.70	18.70	18.45	18.50	14.01	-0.62%	17,992
Jan 7, 2026	18.58	18.71	18.51	18.62	14.10	0.49%	8,935
Jan 6, 2026	18.35	18.58	18.35	18.53	14.03	1.68%	32,220
Jan 5, 2026	18.17	18.27	18.13	18.22	13.80	2.07%	10,011
Jan 2, 2026	18.50	18.50	17.82	17.85	13.52	-4.24%	26,585
Dec 31, 2025	18.96	18.96	18.64	18.64	13.85	-2.01%	16,554
Dec 30, 2025	18.76	19.41	18.76	19.02	14.14	0.22%	20,387
Dec 29, 2025	19.26	19.49	18.96	18.98	14.10	-4.20%	10,826
Dec 26, 2025	20.66	20.66	19.81	19.81	14.72	-4.95%	23,596
Dec 24, 2025	20.77	20.89	20.75	20.85	15.19	0.41%	23,685
Dec 23, 2025	20.67	20.76	20.54	20.76	15.13	0.27%	9,760
Dec 22, 2025	20.66	20.92	20.62	20.70	15.09	0.43%	10,624
Dec 19, 2025	20.47	20.65	20.47	20.62	15.03	-0.64%	33,646
Dec 18, 2025	20.40	20.89	20.33	20.75	14.85	4.55%	39,631
Dec 17, 2025	20.89	20.89	19.85	19.85	14.20	-4.72%	10,545
Dec 16, 2025	20.38	20.83	20.38	20.83	14.91	1.57%	8,893
Dec 15, 2025	20.50	20.74	20.50	20.51	14.68	0.16%	16,260
Dec 12, 2025	20.43	20.67	19.63	20.48	14.66	-1.80%	10,669
Dec 11, 2025	20.66	20.93	20.45	20.85	14.64	0.37%	21,088
Dec 10, 2025	20.58	20.80	20.52	20.78	14.59	2.16%	18,826
Dec 9, 2025	20.25	20.37	20.25	20.34	14.28	0.34%	9,758
Dec 8, 2025	20.36	20.37	20.08	20.27	14.23	-0.07%	7,406
Dec 5, 2025	20.28	20.31	20.23	20.28	14.24	-1.82%	25,191
Dec 4, 2025	20.60	20.71	20.54	20.66	14.23	0.66%	28,702
Dec 3, 2025	20.22	20.52	20.18	20.52	14.13	1.56%	19,776