Playboy, Inc. (PLBY)
NASDAQ: PLBY · Real-Time Price · USD
1.860
-0.010 (-0.53%)
Jul 28, 2025, 4:00 PM - Market closed

Playboy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 28, 20251.891.891.851.861.86-0.53%155,707
Jul 25, 20251.921.921.841.871.87-0.53%347,523
Jul 24, 20251.971.981.881.881.88-5.05%208,334
Jul 23, 20251.932.081.911.981.984.76%905,691
Jul 22, 20251.851.991.841.891.891.61%395,413
Jul 21, 20251.891.931.841.861.86-1.59%443,767
Jul 18, 20251.851.901.731.891.893.28%281,131
Jul 17, 20251.801.881.801.831.832.81%243,422
Jul 16, 20251.751.801.721.781.781.71%165,959
Jul 15, 20251.881.891.731.751.75-6.42%317,509
Jul 14, 20251.851.901.811.871.870.54%303,935
Jul 11, 20251.851.951.831.861.860.54%372,338
Jul 10, 20251.851.891.841.851.85-2.12%258,519
Jul 9, 20251.801.891.791.891.895.00%324,171
Jul 8, 20251.791.921.781.801.802.86%562,782
Jul 7, 20251.601.891.571.751.757.36%1,017,994
Jul 3, 20251.591.661.561.631.632.52%102,445
Jul 2, 20251.601.631.551.591.59-0.63%221,635
Jul 1, 20251.621.621.541.601.60-1.23%481,946
Jun 30, 20251.661.681.581.621.62-2.41%210,659
Jun 27, 20251.651.701.581.661.660.61%460,493
Jun 26, 20251.511.731.501.651.659.27%542,456
Jun 25, 20251.531.541.471.511.51-1.95%182,599
Jun 24, 20251.461.551.431.541.545.48%257,480
Jun 23, 20251.461.481.411.461.46-0.68%314,485
Jun 20, 20251.471.481.451.471.47-251,264
Jun 18, 20251.471.491.451.471.47-123,159
Jun 17, 20251.481.551.451.471.47-247,099
Jun 16, 20251.411.501.401.471.475.00%210,733
Jun 13, 20251.471.471.401.401.40-6.67%298,354
Jun 12, 20251.491.511.481.501.50-0.66%245,934
Jun 11, 20251.571.571.501.511.51-3.21%205,155
Jun 10, 20251.591.591.531.561.56-0.64%253,011
Jun 9, 20251.661.661.541.571.57-1.26%295,379
Jun 6, 20251.601.641.581.591.591.27%236,328
Jun 5, 20251.641.651.551.571.57-3.68%461,443
Jun 4, 20251.651.711.621.631.630.62%882,487
Jun 3, 20251.571.631.531.621.623.85%707,246
Jun 2, 20251.571.591.531.561.56-1.27%595,362
May 30, 20251.571.621.531.581.581.28%337,683
May 29, 20251.581.631.551.561.56-1.89%509,481
May 28, 20251.621.651.551.591.59-1.85%346,244
May 27, 20251.471.631.461.621.6211.72%525,394
May 23, 20251.491.491.411.451.45-3.97%904,463
May 22, 20251.451.561.421.511.512.72%437,317
May 21, 20251.571.601.451.471.47-6.37%702,912
May 20, 20251.441.691.411.571.579.03%798,184
May 19, 20251.511.531.391.441.44-7.10%989,844
May 16, 20251.201.571.191.551.5532.48%2,693,075
May 15, 20251.201.201.161.171.17-2.50%594,849