Playboy, Inc. (PLBY)
NASDAQ: PLBY · Real-Time Price · USD
1.540
0.00 (0.00%)
At close: Sep 26, 2025, 4:00 PM EDT
1.560
+0.020 (1.30%)
After-hours: Sep 26, 2025, 6:45 PM EDT
Playboy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.55 | 1.58 | 1.51 | 1.54 | 1.54 | - | 206,701 |
| Sep 25, 2025 | 1.55 | 1.58 | 1.51 | 1.54 | 1.54 | -0.65% | 216,433 |
| Sep 24, 2025 | 1.60 | 1.60 | 1.53 | 1.55 | 1.55 | -3.13% | 268,054 |
| Sep 23, 2025 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | - | 169,886 |
| Sep 22, 2025 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | - | 583,737 |
| Sep 19, 2025 | 1.63 | 1.65 | 1.55 | 1.60 | 1.60 | -1.84% | 1,284,814 |
| Sep 18, 2025 | 1.61 | 1.66 | 1.60 | 1.63 | 1.63 | 1.87% | 204,179 |
| Sep 17, 2025 | 1.58 | 1.66 | 1.58 | 1.60 | 1.60 | 1.91% | 357,228 |
| Sep 16, 2025 | 1.56 | 1.59 | 1.53 | 1.57 | 1.57 | 1.29% | 225,612 |
| Sep 15, 2025 | 1.61 | 1.63 | 1.52 | 1.55 | 1.55 | -3.73% | 586,867 |
| Sep 12, 2025 | 1.73 | 1.74 | 1.60 | 1.61 | 1.61 | -8.00% | 1,039,981 |
| Sep 11, 2025 | 1.83 | 1.84 | 1.74 | 1.75 | 1.75 | -4.37% | 373,985 |
| Sep 10, 2025 | 1.79 | 1.84 | 1.72 | 1.83 | 1.83 | 3.39% | 281,171 |
| Sep 9, 2025 | 1.69 | 1.78 | 1.64 | 1.77 | 1.77 | 4.73% | 277,391 |
| Sep 8, 2025 | 1.78 | 1.95 | 1.63 | 1.69 | 1.69 | -2.87% | 1,270,128 |
| Sep 5, 2025 | 1.68 | 1.75 | 1.64 | 1.74 | 1.74 | 4.19% | 274,837 |
| Sep 4, 2025 | 1.63 | 1.68 | 1.63 | 1.67 | 1.67 | 1.21% | 177,387 |
| Sep 3, 2025 | 1.65 | 1.68 | 1.63 | 1.65 | 1.65 | - | 203,980 |
| Sep 2, 2025 | 1.63 | 1.67 | 1.62 | 1.65 | 1.65 | 0.61% | 272,348 |
| Aug 29, 2025 | 1.66 | 1.68 | 1.63 | 1.64 | 1.64 | -1.80% | 136,158 |
| Aug 28, 2025 | 1.71 | 1.73 | 1.65 | 1.67 | 1.67 | -0.60% | 179,391 |
| Aug 27, 2025 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | -0.59% | 285,607 |
| Aug 26, 2025 | 1.67 | 1.71 | 1.65 | 1.69 | 1.69 | 2.42% | 121,753 |
| Aug 25, 2025 | 1.71 | 1.73 | 1.65 | 1.65 | 1.65 | -2.94% | 217,403 |
| Aug 22, 2025 | 1.64 | 1.71 | 1.62 | 1.70 | 1.70 | 3.66% | 194,986 |
| Aug 21, 2025 | 1.60 | 1.67 | 1.60 | 1.64 | 1.64 | 1.23% | 195,401 |
| Aug 20, 2025 | 1.66 | 1.67 | 1.61 | 1.62 | 1.62 | -2.41% | 217,661 |
| Aug 19, 2025 | 1.72 | 1.76 | 1.65 | 1.66 | 1.66 | -2.92% | 189,131 |
| Aug 18, 2025 | 1.70 | 1.74 | 1.69 | 1.71 | 1.71 | - | 165,115 |
| Aug 15, 2025 | 1.69 | 1.76 | 1.69 | 1.71 | 1.71 | -1.16% | 230,036 |
| Aug 14, 2025 | 1.80 | 1.80 | 1.70 | 1.73 | 1.73 | -4.95% | 348,691 |
| Aug 13, 2025 | 1.74 | 1.97 | 1.70 | 1.82 | 1.82 | 10.30% | 896,589 |
| Aug 12, 2025 | 1.63 | 1.67 | 1.61 | 1.65 | 1.65 | 1.23% | 319,412 |
| Aug 11, 2025 | 1.72 | 1.72 | 1.62 | 1.63 | 1.63 | -5.23% | 216,422 |
| Aug 8, 2025 | 1.74 | 1.74 | 1.69 | 1.72 | 1.72 | -0.58% | 190,572 |
| Aug 7, 2025 | 1.75 | 1.79 | 1.69 | 1.73 | 1.73 | -1.14% | 218,553 |
| Aug 6, 2025 | 1.71 | 1.75 | 1.65 | 1.75 | 1.75 | 2.34% | 304,848 |
| Aug 5, 2025 | 1.85 | 1.87 | 1.68 | 1.71 | 1.71 | -7.57% | 408,645 |
| Aug 4, 2025 | 1.84 | 1.88 | 1.84 | 1.85 | 1.85 | -0.54% | 382,501 |
| Aug 1, 2025 | 1.84 | 1.86 | 1.83 | 1.86 | 1.86 | - | 732,903 |
| Jul 31, 2025 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | - | 159,906 |
| Jul 30, 2025 | 1.86 | 1.89 | 1.85 | 1.86 | 1.86 | - | 307,865 |
| Jul 29, 2025 | 1.87 | 1.88 | 1.84 | 1.86 | 1.86 | - | 267,368 |
| Jul 28, 2025 | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | -0.53% | 155,707 |
| Jul 25, 2025 | 1.92 | 1.92 | 1.84 | 1.87 | 1.87 | -0.53% | 347,523 |
| Jul 24, 2025 | 1.97 | 1.98 | 1.88 | 1.88 | 1.88 | -5.05% | 208,334 |
| Jul 23, 2025 | 1.93 | 2.08 | 1.91 | 1.98 | 1.98 | 4.76% | 905,691 |
| Jul 22, 2025 | 1.85 | 1.99 | 1.84 | 1.89 | 1.89 | 1.61% | 395,413 |
| Jul 21, 2025 | 1.89 | 1.93 | 1.84 | 1.86 | 1.86 | -1.59% | 443,767 |
| Jul 18, 2025 | 1.85 | 1.90 | 1.73 | 1.89 | 1.89 | 3.28% | 281,131 |