Playboy, Inc. (PLBY)
NASDAQ: PLBY · Real-Time Price · USD
1.840
+0.030 (1.66%)
Apr 21, 2026, 1:46 PM EDT - Market open
Playboy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 1.81 | 1.88 | 1.79 | 1.87 | - | 3.31% | 844,299 |
| Apr 20, 2026 | 1.82 | 1.83 | 1.74 | 1.81 | 1.81 | - | 1,123,569 |
| Apr 17, 2026 | 1.75 | 1.90 | 1.70 | 1.81 | 1.81 | 4.62% | 1,593,060 |
| Apr 16, 2026 | 1.74 | 1.76 | 1.64 | 1.73 | 1.73 | -0.57% | 1,151,205 |
| Apr 15, 2026 | 1.62 | 1.76 | 1.61 | 1.74 | 1.74 | 6.10% | 1,663,530 |
| Apr 14, 2026 | 1.62 | 1.67 | 1.58 | 1.64 | 1.64 | 1.86% | 720,456 |
| Apr 13, 2026 | 1.59 | 1.64 | 1.57 | 1.61 | 1.61 | 1.26% | 438,882 |
| Apr 10, 2026 | 1.61 | 1.64 | 1.57 | 1.59 | 1.59 | -0.63% | 462,338 |
| Apr 9, 2026 | 1.57 | 1.62 | 1.56 | 1.60 | 1.60 | 1.27% | 476,022 |
| Apr 8, 2026 | 1.65 | 1.73 | 1.58 | 1.58 | 1.58 | - | 705,991 |
| Apr 7, 2026 | 1.54 | 1.60 | 1.54 | 1.58 | 1.58 | 1.28% | 516,331 |
| Apr 6, 2026 | 1.48 | 1.59 | 1.46 | 1.56 | 1.56 | 6.12% | 897,474 |
| Apr 2, 2026 | 1.46 | 1.54 | 1.45 | 1.47 | 1.47 | -1.34% | 929,591 |
| Apr 1, 2026 | 1.54 | 1.62 | 1.48 | 1.49 | 1.49 | -1.97% | 728,609 |
| Mar 31, 2026 | 1.48 | 1.58 | 1.43 | 1.52 | 1.52 | 3.40% | 993,874 |
| Mar 30, 2026 | 1.55 | 1.56 | 1.46 | 1.47 | 1.47 | -6.37% | 517,498 |
| Mar 27, 2026 | 1.61 | 1.63 | 1.56 | 1.57 | 1.57 | -3.09% | 625,984 |
| Mar 26, 2026 | 1.66 | 1.67 | 1.62 | 1.62 | 1.62 | -3.57% | 390,657 |
| Mar 25, 2026 | 1.73 | 1.75 | 1.64 | 1.68 | 1.68 | -2.33% | 615,385 |
| Mar 24, 2026 | 1.78 | 1.80 | 1.70 | 1.72 | 1.72 | -3.91% | 519,048 |
| Mar 23, 2026 | 1.83 | 1.86 | 1.77 | 1.79 | 1.79 | 1.70% | 564,567 |
| Mar 20, 2026 | 1.83 | 1.83 | 1.74 | 1.76 | 1.76 | -4.35% | 493,624 |
| Mar 19, 2026 | 1.68 | 1.87 | 1.66 | 1.84 | 1.84 | 9.52% | 1,146,720 |
| Mar 18, 2026 | 1.76 | 1.76 | 1.65 | 1.68 | 1.68 | -4.00% | 1,294,314 |
| Mar 17, 2026 | 1.99 | 1.99 | 1.65 | 1.75 | 1.75 | -1.13% | 4,060,037 |
| Mar 16, 2026 | 1.72 | 1.80 | 1.71 | 1.77 | 1.77 | 5.36% | 2,973,754 |
| Mar 13, 2026 | 1.71 | 1.78 | 1.66 | 1.68 | 1.68 | -0.59% | 623,799 |
| Mar 12, 2026 | 1.77 | 1.79 | 1.68 | 1.69 | 1.69 | -6.11% | 489,949 |
| Mar 11, 2026 | 1.71 | 1.83 | 1.70 | 1.80 | 1.80 | 4.65% | 530,329 |
| 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% | 553,101 |
| Mar 6, 2026 | 1.79 | 1.80 | 1.68 | 1.69 | 1.69 | -7.65% | 607,948 |
| 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% | 904,413 |
| Mar 3, 2026 | 1.83 | 1.85 | 1.76 | 1.83 | 1.83 | -2.14% | 722,877 |
| Mar 2, 2026 | 1.86 | 1.92 | 1.84 | 1.87 | 1.87 | -2.09% | 342,864 |
| Feb 27, 2026 | 1.97 | 2.02 | 1.89 | 1.91 | 1.91 | -3.54% | 629,552 |
| Feb 26, 2026 | 2.13 | 2.17 | 1.98 | 1.98 | 1.98 | -6.16% | 587,556 |
| Feb 25, 2026 | 2.24 | 2.24 | 2.11 | 2.11 | 2.11 | -6.22% | 949,914 |
| Feb 24, 2026 | 2.32 | 2.54 | 2.13 | 2.25 | 2.25 | 9.76% | 2,685,350 |
| 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% | 631,800 |
| 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% | 728,656 |
| Feb 17, 2026 | 1.98 | 2.02 | 1.85 | 1.96 | 1.96 | -1.51% | 957,739 |
| Feb 13, 2026 | 2.31 | 2.33 | 1.96 | 1.99 | 1.99 | -13.85% | 1,448,262 |
| Feb 12, 2026 | 2.74 | 2.75 | 2.23 | 2.31 | 2.31 | -14.76% | 2,726,233 |
| Feb 11, 2026 | 2.48 | 2.74 | 2.31 | 2.71 | 2.71 | 9.27% | 2,780,721 |
| Feb 10, 2026 | 2.10 | 2.53 | 2.06 | 2.48 | 2.48 | 16.98% | 4,816,639 |
| Feb 9, 2026 | 1.92 | 2.26 | 1.90 | 2.12 | 2.12 | 33.33% | 20,047,085 |