Playboy, Inc. (PLBY)
NASDAQ: PLBY · Real-Time Price · USD
1.740
-0.040 (-2.25%)
Dec 16, 2025, 4:00 PM EST - Market closed
Playboy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 1.72 | 1.82 | 1.72 | 1.74 | 1.74 | -2.25% | 619,363 |
| Dec 15, 2025 | 1.94 | 1.94 | 1.78 | 1.78 | 1.78 | -9.18% | 1,043,585 |
| Dec 12, 2025 | 2.20 | 2.25 | 1.91 | 1.96 | 1.96 | -11.31% | 1,640,450 |
| Dec 11, 2025 | 2.20 | 2.26 | 2.14 | 2.21 | 2.21 | - | 1,123,863 |
| Dec 10, 2025 | 2.33 | 2.38 | 2.17 | 2.21 | 2.21 | -7.14% | 1,637,471 |
| Dec 9, 2025 | 2.50 | 2.53 | 2.25 | 2.38 | 2.38 | -3.64% | 3,220,818 |
| Dec 8, 2025 | 2.21 | 2.51 | 2.14 | 2.47 | 2.47 | 14.35% | 4,670,849 |
| Dec 5, 2025 | 2.16 | 2.20 | 2.00 | 2.16 | 2.16 | -0.92% | 1,842,266 |
| Dec 4, 2025 | 1.96 | 2.23 | 1.86 | 2.18 | 2.18 | 17.84% | 3,895,556 |
| Dec 3, 2025 | 1.83 | 1.88 | 1.83 | 1.85 | 1.85 | 1.09% | 452,799 |
| Dec 2, 2025 | 1.85 | 1.88 | 1.83 | 1.83 | 1.83 | -0.54% | 505,519 |
| Dec 1, 2025 | 1.90 | 1.91 | 1.78 | 1.84 | 1.84 | -4.17% | 516,491 |
| Nov 28, 2025 | 1.91 | 1.94 | 1.89 | 1.92 | 1.92 | 0.52% | 375,228 |
| Nov 26, 2025 | 1.87 | 1.92 | 1.81 | 1.91 | 1.91 | 3.80% | 1,125,530 |
| Nov 25, 2025 | 1.80 | 1.85 | 1.78 | 1.84 | 1.84 | 1.10% | 1,099,785 |
| Nov 24, 2025 | 1.72 | 1.85 | 1.71 | 1.82 | 1.82 | 6.43% | 538,485 |
| Nov 21, 2025 | 1.64 | 1.78 | 1.62 | 1.71 | 1.71 | 3.64% | 979,163 |
| Nov 20, 2025 | 1.63 | 1.72 | 1.62 | 1.65 | 1.65 | 3.12% | 500,026 |
| Nov 19, 2025 | 1.68 | 1.73 | 1.60 | 1.60 | 1.60 | -5.33% | 389,704 |
| Nov 18, 2025 | 1.60 | 1.70 | 1.57 | 1.69 | 1.69 | 4.32% | 334,838 |
| Nov 17, 2025 | 1.69 | 1.74 | 1.60 | 1.62 | 1.62 | -3.57% | 448,928 |
| Nov 14, 2025 | 1.61 | 1.71 | 1.56 | 1.68 | 1.68 | 1.20% | 739,701 |
| Nov 13, 2025 | 1.60 | 1.79 | 1.60 | 1.66 | 1.66 | 22.06% | 2,873,920 |
| Nov 12, 2025 | 1.36 | 1.39 | 1.31 | 1.36 | 1.36 | 0.74% | 714,665 |
| Nov 11, 2025 | 1.33 | 1.37 | 1.31 | 1.35 | 1.35 | - | 178,248 |
| Nov 10, 2025 | 1.30 | 1.38 | 1.30 | 1.35 | 1.35 | 3.85% | 218,553 |
| Nov 7, 2025 | 1.28 | 1.31 | 1.26 | 1.30 | 1.30 | 0.78% | 95,562 |
| Nov 6, 2025 | 1.34 | 1.34 | 1.28 | 1.29 | 1.29 | -5.15% | 152,573 |
| Nov 5, 2025 | 1.30 | 1.37 | 1.28 | 1.36 | 1.36 | 4.62% | 141,837 |
| Nov 4, 2025 | 1.30 | 1.32 | 1.28 | 1.30 | 1.30 | -2.26% | 186,875 |
| Nov 3, 2025 | 1.33 | 1.37 | 1.30 | 1.33 | 1.33 | - | 131,163 |
| Oct 31, 2025 | 1.28 | 1.35 | 1.27 | 1.33 | 1.33 | 3.91% | 164,336 |
| Oct 30, 2025 | 1.32 | 1.35 | 1.27 | 1.28 | 1.28 | -3.03% | 229,371 |
| Oct 29, 2025 | 1.32 | 1.34 | 1.28 | 1.32 | 1.32 | 2.33% | 278,271 |
| Oct 28, 2025 | 1.31 | 1.34 | 1.28 | 1.29 | 1.29 | -1.53% | 207,633 |
| Oct 27, 2025 | 1.39 | 1.39 | 1.29 | 1.31 | 1.31 | -3.68% | 411,740 |
| Oct 24, 2025 | 1.37 | 1.43 | 1.30 | 1.36 | 1.36 | 0.74% | 705,519 |
| Oct 23, 2025 | 1.32 | 1.37 | 1.31 | 1.35 | 1.35 | 2.27% | 141,009 |
| 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 |