Playboy, Inc. (PLBY)
NASDAQ: PLBY · Real-Time Price · USD
1.350
+0.030 (2.27%)
At close: Oct 23, 2025, 4:00 PM EDT
1.370
+0.020 (1.48%)
After-hours: Oct 23, 2025, 6:14 PM EDT
Playboy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.32 | 1.37 | 1.31 | 1.35 | 1.35 | 2.27% | 140,994 |
| Oct 22, 2025 | 1.36 | 1.37 | 1.31 | 1.32 | 1.32 | -2.94% | 213,542 |
| Oct 21, 2025 | 1.35 | 1.39 | 1.31 | 1.36 | 1.36 | 0.74% | 267,594 |
| Oct 20, 2025 | 1.41 | 1.42 | 1.35 | 1.35 | 1.35 | -4.26% | 344,582 |
| Oct 17, 2025 | 1.43 | 1.45 | 1.40 | 1.41 | 1.41 | -1.40% | 278,317 |
| Oct 16, 2025 | 1.46 | 1.48 | 1.42 | 1.43 | 1.43 | -2.72% | 298,574 |
| Oct 15, 2025 | 1.42 | 1.47 | 1.41 | 1.47 | 1.47 | 4.26% | 183,452 |
| Oct 14, 2025 | 1.41 | 1.43 | 1.39 | 1.41 | 1.41 | -2.76% | 184,873 |
| Oct 13, 2025 | 1.45 | 1.46 | 1.41 | 1.45 | 1.45 | 2.11% | 197,109 |
| Oct 10, 2025 | 1.50 | 1.50 | 1.41 | 1.42 | 1.42 | -5.33% | 280,701 |
| Oct 9, 2025 | 1.45 | 1.50 | 1.44 | 1.50 | 1.50 | 3.45% | 180,914 |
| Oct 8, 2025 | 1.41 | 1.47 | 1.38 | 1.45 | 1.45 | 3.57% | 322,581 |
| Oct 7, 2025 | 1.44 | 1.48 | 1.40 | 1.40 | 1.40 | -2.78% | 301,394 |
| Oct 6, 2025 | 1.46 | 1.50 | 1.43 | 1.44 | 1.44 | -1.37% | 330,890 |
| Oct 3, 2025 | 1.50 | 1.51 | 1.44 | 1.46 | 1.46 | -0.68% | 268,819 |
| Oct 2, 2025 | 1.45 | 1.54 | 1.44 | 1.47 | 1.47 | 1.38% | 221,491 |
| Oct 1, 2025 | 1.48 | 1.49 | 1.43 | 1.45 | 1.45 | -1.36% | 344,537 |
| Sep 30, 2025 | 1.51 | 1.54 | 1.45 | 1.47 | 1.47 | -3.29% | 257,580 |
| Sep 29, 2025 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -1.30% | 198,393 |
| Sep 26, 2025 | 1.55 | 1.58 | 1.51 | 1.54 | 1.54 | - | 206,739 |
| 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 |