Playboy, Inc. (PLBY)
NASDAQ: PLBY · Real-Time Price · USD
1.630
+0.040 (2.52%)
Jul 3, 2025, 1:00 PM - Market closed
Playboy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 1.59 | 1.66 | 1.56 | 1.63 | 1.63 | 2.52% | 101,431 |
| Jul 2, 2025 | 1.60 | 1.63 | 1.55 | 1.59 | 1.59 | -0.63% | 221,635 |
| Jul 1, 2025 | 1.62 | 1.62 | 1.54 | 1.60 | 1.60 | -1.23% | 481,946 |
| Jun 30, 2025 | 1.66 | 1.68 | 1.58 | 1.62 | 1.62 | -2.41% | 210,659 |
| Jun 27, 2025 | 1.65 | 1.70 | 1.58 | 1.66 | 1.66 | 0.61% | 460,493 |
| Jun 26, 2025 | 1.51 | 1.73 | 1.50 | 1.65 | 1.65 | 9.27% | 542,456 |
| Jun 25, 2025 | 1.53 | 1.54 | 1.47 | 1.51 | 1.51 | -1.95% | 182,599 |
| Jun 24, 2025 | 1.46 | 1.55 | 1.43 | 1.54 | 1.54 | 5.48% | 257,480 |
| Jun 23, 2025 | 1.46 | 1.48 | 1.41 | 1.46 | 1.46 | -0.68% | 314,485 |
| Jun 20, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | - | 251,264 |
| Jun 18, 2025 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | - | 123,159 |
| Jun 17, 2025 | 1.48 | 1.55 | 1.45 | 1.47 | 1.47 | - | 247,099 |
| Jun 16, 2025 | 1.41 | 1.50 | 1.40 | 1.47 | 1.47 | 5.00% | 210,733 |
| Jun 13, 2025 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | -6.67% | 298,354 |
| Jun 12, 2025 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 245,934 |
| Jun 11, 2025 | 1.57 | 1.57 | 1.50 | 1.51 | 1.51 | -3.21% | 205,155 |
| Jun 10, 2025 | 1.59 | 1.59 | 1.53 | 1.56 | 1.56 | -0.64% | 253,011 |
| Jun 9, 2025 | 1.66 | 1.66 | 1.54 | 1.57 | 1.57 | -1.26% | 295,379 |
| Jun 6, 2025 | 1.60 | 1.64 | 1.58 | 1.59 | 1.59 | 1.27% | 236,328 |
| Jun 5, 2025 | 1.64 | 1.65 | 1.55 | 1.57 | 1.57 | -3.68% | 461,443 |
| Jun 4, 2025 | 1.65 | 1.71 | 1.62 | 1.63 | 1.63 | 0.62% | 882,487 |
| Jun 3, 2025 | 1.57 | 1.63 | 1.53 | 1.62 | 1.62 | 3.85% | 707,246 |
| Jun 2, 2025 | 1.57 | 1.59 | 1.53 | 1.56 | 1.56 | -1.27% | 595,362 |
| May 30, 2025 | 1.57 | 1.62 | 1.53 | 1.58 | 1.58 | 1.28% | 337,683 |
| May 29, 2025 | 1.58 | 1.63 | 1.55 | 1.56 | 1.56 | -1.89% | 509,481 |
| May 28, 2025 | 1.62 | 1.65 | 1.55 | 1.59 | 1.59 | -1.85% | 346,244 |
| May 27, 2025 | 1.47 | 1.63 | 1.46 | 1.62 | 1.62 | 11.72% | 525,394 |
| May 23, 2025 | 1.49 | 1.49 | 1.41 | 1.45 | 1.45 | -3.97% | 904,463 |
| May 22, 2025 | 1.45 | 1.56 | 1.42 | 1.51 | 1.51 | 2.72% | 437,317 |
| May 21, 2025 | 1.57 | 1.60 | 1.45 | 1.47 | 1.47 | -6.37% | 702,912 |
| May 20, 2025 | 1.44 | 1.69 | 1.41 | 1.57 | 1.57 | 9.03% | 798,184 |
| May 19, 2025 | 1.51 | 1.53 | 1.39 | 1.44 | 1.44 | -7.10% | 989,844 |
| May 16, 2025 | 1.20 | 1.57 | 1.19 | 1.55 | 1.55 | 32.48% | 2,693,075 |
| May 15, 2025 | 1.20 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 594,849 |
| May 14, 2025 | 1.21 | 1.24 | 1.18 | 1.20 | 1.20 | -0.83% | 359,789 |
| May 13, 2025 | 1.20 | 1.24 | 1.16 | 1.21 | 1.21 | 2.54% | 705,350 |
| May 12, 2025 | 1.16 | 1.18 | 1.13 | 1.18 | 1.18 | 7.27% | 438,832 |
| May 9, 2025 | 1.13 | 1.17 | 1.10 | 1.10 | 1.10 | -2.65% | 247,029 |
| May 8, 2025 | 1.11 | 1.13 | 1.10 | 1.13 | 1.13 | 4.63% | 144,710 |
| May 7, 2025 | 1.07 | 1.10 | 1.06 | 1.08 | 1.08 | 1.89% | 255,272 |
| May 6, 2025 | 1.06 | 1.07 | 1.03 | 1.06 | 1.06 | 0.95% | 143,534 |
| May 5, 2025 | 1.07 | 1.07 | 1.00 | 1.05 | 1.05 | -1.87% | 453,821 |
| May 2, 2025 | 1.09 | 1.11 | 1.02 | 1.07 | 1.07 | -0.93% | 480,893 |
| May 1, 2025 | 1.05 | 1.12 | 1.02 | 1.08 | 1.08 | -1.82% | 746,804 |
| Apr 30, 2025 | 0.98 | 1.12 | 0.95 | 1.10 | 1.10 | 10.88% | 883,139 |
| Apr 29, 2025 | 0.98 | 1.01 | 0.93 | 0.99 | 0.99 | 3.34% | 680,365 |
| Apr 28, 2025 | 0.98 | 1.00 | 0.95 | 0.96 | 0.96 | -2.04% | 375,330 |
| Apr 25, 2025 | 1.00 | 1.00 | 0.95 | 0.98 | 0.98 | -2.00% | 168,492 |
| Apr 24, 2025 | 1.00 | 1.01 | 1.00 | 1.00 | 1.00 | 0.61% | 537,874 |
| Apr 23, 2025 | 0.99 | 1.01 | 0.98 | 0.99 | 0.99 | 0.01% | 365,147 |