Playboy, Inc. (PLBY)
NASDAQ: PLBY · Real-Time Price · USD
1.685
-0.015 (-0.88%)
Jan 27, 2026, 4:00 PM EST - Market closed
Playboy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 24, 2025 | 1.76 | 1.83 | 1.76 | 1.82 | 1.82 | 2.82% | 219,949 |
| Dec 23, 2025 | 1.72 | 1.80 | 1.71 | 1.77 | 1.77 | 2.91% | 702,974 |
| Dec 22, 2025 | 1.85 | 1.90 | 1.70 | 1.72 | 1.72 | -6.52% | 1,103,427 |
| Dec 19, 2025 | 1.83 | 1.91 | 1.82 | 1.84 | 1.84 | 0.55% | 982,962 |
| Dec 18, 2025 | 1.75 | 1.97 | 1.75 | 1.83 | 1.83 | 4.57% | 934,621 |
| Dec 17, 2025 | 1.74 | 1.84 | 1.73 | 1.75 | 1.75 | 0.57% | 787,318 |
| Dec 16, 2025 | 1.72 | 1.82 | 1.72 | 1.74 | 1.74 | -2.25% | 621,307 |
| Dec 15, 2025 | 1.94 | 1.94 | 1.78 | 1.78 | 1.78 | -9.18% | 1,062,284 |
| Dec 12, 2025 | 2.20 | 2.25 | 1.91 | 1.96 | 1.96 | -11.31% | 1,646,392 |
| Dec 11, 2025 | 2.20 | 2.26 | 2.14 | 2.21 | 2.21 | - | 1,128,456 |
| Dec 10, 2025 | 2.33 | 2.38 | 2.17 | 2.21 | 2.21 | -7.14% | 1,651,017 |
| Dec 9, 2025 | 2.50 | 2.53 | 2.25 | 2.38 | 2.38 | -3.64% | 3,246,981 |
| Dec 8, 2025 | 2.21 | 2.51 | 2.14 | 2.47 | 2.47 | 14.35% | 4,708,648 |
| 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 |