Playboy, Inc. (PLBY)
NASDAQ: PLBY · Real-Time Price · USD
1.720
-0.030 (-1.71%)
Mar 10, 2026, 4:00 PM EDT - Market closed
Playboy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 1.76 | 1.79 | 1.70 | 1.72 | 1.72 | -1.71% | 312,109 |
| Mar 9, 2026 | 1.67 | 1.77 | 1.65 | 1.75 | 1.75 | 3.55% | 553,071 |
| Mar 6, 2026 | 1.79 | 1.80 | 1.68 | 1.69 | 1.69 | -7.65% | 606,859 |
| Mar 5, 2026 | 1.85 | 1.91 | 1.75 | 1.83 | 1.83 | -1.08% | 671,472 |
| Mar 4, 2026 | 1.85 | 1.91 | 1.80 | 1.85 | 1.85 | 1.09% | 904,343 |
| Mar 3, 2026 | 1.83 | 1.85 | 1.76 | 1.83 | 1.83 | -2.14% | 722,564 |
| Mar 2, 2026 | 1.86 | 1.92 | 1.84 | 1.87 | 1.87 | -2.09% | 342,784 |
| Feb 27, 2026 | 1.97 | 2.02 | 1.89 | 1.91 | 1.91 | -3.54% | 629,334 |
| Feb 26, 2026 | 2.13 | 2.17 | 1.98 | 1.98 | 1.98 | -6.16% | 587,506 |
| Feb 25, 2026 | 2.24 | 2.24 | 2.11 | 2.11 | 2.11 | -6.22% | 949,387 |
| Feb 24, 2026 | 2.32 | 2.54 | 2.13 | 2.25 | 2.25 | 9.76% | 2,684,425 |
| Feb 23, 2026 | 2.08 | 2.08 | 1.96 | 2.05 | 2.05 | -2.84% | 553,334 |
| Feb 20, 2026 | 2.03 | 2.12 | 1.99 | 2.11 | 2.11 | 2.93% | 631,488 |
| Feb 19, 2026 | 1.99 | 2.08 | 1.97 | 2.05 | 2.05 | 1.99% | 359,703 |
| Feb 18, 2026 | 1.98 | 2.12 | 1.95 | 2.01 | 2.01 | 2.55% | 727,836 |
| Feb 17, 2026 | 1.98 | 2.02 | 1.85 | 1.96 | 1.96 | -1.51% | 957,731 |
| Feb 13, 2026 | 2.31 | 2.33 | 1.96 | 1.99 | 1.99 | -13.85% | 1,445,150 |
| Feb 12, 2026 | 2.74 | 2.75 | 2.23 | 2.31 | 2.31 | -14.76% | 2,722,370 |
| Feb 11, 2026 | 2.48 | 2.74 | 2.31 | 2.71 | 2.71 | 9.27% | 2,774,136 |
| Feb 10, 2026 | 2.10 | 2.53 | 2.06 | 2.48 | 2.48 | 16.98% | 4,700,389 |
| Feb 9, 2026 | 1.92 | 2.26 | 1.90 | 2.12 | 2.12 | 33.33% | 19,974,473 |
| Feb 6, 2026 | 1.49 | 1.63 | 1.49 | 1.59 | 1.59 | 7.43% | 306,805 |
| Feb 5, 2026 | 1.51 | 1.54 | 1.47 | 1.48 | 1.48 | -3.27% | 406,847 |
| Feb 4, 2026 | 1.52 | 1.56 | 1.47 | 1.53 | 1.53 | 2.00% | 365,360 |
| Feb 3, 2026 | 1.51 | 1.56 | 1.48 | 1.50 | 1.50 | -0.66% | 242,279 |
| Feb 2, 2026 | 1.53 | 1.56 | 1.48 | 1.51 | 1.51 | - | 357,008 |
| Jan 30, 2026 | 1.55 | 1.58 | 1.49 | 1.51 | 1.51 | -2.58% | 311,975 |
| Jan 29, 2026 | 1.58 | 1.61 | 1.54 | 1.55 | 1.55 | -1.90% | 386,283 |
| Jan 28, 2026 | 1.67 | 1.69 | 1.58 | 1.58 | 1.58 | -6.23% | 264,626 |
| Jan 27, 2026 | 1.70 | 1.71 | 1.64 | 1.69 | 1.69 | -0.88% | 344,912 |
| Jan 26, 2026 | 1.80 | 1.81 | 1.70 | 1.70 | 1.70 | -7.10% | 435,861 |
| Jan 23, 2026 | 1.86 | 1.91 | 1.82 | 1.83 | 1.83 | -1.61% | 263,767 |
| Jan 22, 2026 | 1.85 | 1.89 | 1.83 | 1.86 | 1.86 | 1.64% | 162,673 |
| Jan 21, 2026 | 1.82 | 1.86 | 1.81 | 1.83 | 1.83 | 0.55% | 329,863 |
| Jan 20, 2026 | 1.87 | 1.88 | 1.74 | 1.82 | 1.82 | -5.21% | 739,850 |
| Jan 16, 2026 | 1.98 | 1.99 | 1.89 | 1.92 | 1.92 | -2.54% | 467,644 |
| Jan 15, 2026 | 1.87 | 2.04 | 1.87 | 1.97 | 1.97 | 5.35% | 650,958 |
| Jan 14, 2026 | 1.86 | 1.91 | 1.85 | 1.87 | 1.87 | - | 289,949 |
| Jan 13, 2026 | 1.85 | 1.91 | 1.84 | 1.87 | 1.87 | 1.08% | 347,394 |
| Jan 12, 2026 | 1.84 | 1.88 | 1.82 | 1.85 | 1.85 | - | 290,630 |
| Jan 9, 2026 | 1.84 | 1.89 | 1.84 | 1.85 | 1.85 | -0.54% | 305,942 |
| Jan 8, 2026 | 1.83 | 1.88 | 1.78 | 1.86 | 1.86 | 1.09% | 426,074 |
| Jan 7, 2026 | 1.85 | 1.89 | 1.80 | 1.84 | 1.84 | -1.08% | 310,823 |
| Jan 6, 2026 | 1.78 | 1.89 | 1.78 | 1.86 | 1.86 | 3.91% | 351,793 |
| Jan 5, 2026 | 1.84 | 1.86 | 1.78 | 1.79 | 1.79 | -2.72% | 267,573 |
| Jan 2, 2026 | 1.86 | 1.91 | 1.78 | 1.84 | 1.84 | -2.13% | 360,996 |
| Dec 31, 2025 | 1.87 | 1.90 | 1.84 | 1.88 | 1.88 | 1.08% | 388,664 |
| Dec 30, 2025 | 1.85 | 1.94 | 1.84 | 1.86 | 1.86 | 1.09% | 573,140 |
| Dec 29, 2025 | 1.86 | 1.86 | 1.81 | 1.84 | 1.84 | -1.60% | 388,024 |
| Dec 26, 2025 | 1.86 | 1.93 | 1.86 | 1.87 | 1.87 | 2.75% | 505,696 |