Playboy, Inc. (PLBY)
NASDAQ: PLBY · Real-Time Price · USD
1.370
-0.010 (-0.72%)
At close: May 29, 2026, 4:00 PM EDT
1.370
-0.001 (-0.04%)
After-hours: May 29, 2026, 7:53 PM EDT
Playboy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1.39 | 1.40 | 1.35 | 1.37 | 1.37 | -0.72% | 497,523 |
| May 28, 2026 | 1.35 | 1.43 | 1.33 | 1.38 | 1.38 | 3.76% | 1,177,994 |
| May 27, 2026 | 1.32 | 1.36 | 1.30 | 1.33 | 1.33 | 3.91% | 685,852 |
| May 26, 2026 | 1.33 | 1.36 | 1.27 | 1.28 | 1.28 | -3.03% | 1,258,992 |
| May 22, 2026 | 1.33 | 1.37 | 1.31 | 1.32 | 1.32 | 2.33% | 850,133 |
| May 21, 2026 | 1.25 | 1.31 | 1.24 | 1.29 | 1.29 | 1.57% | 479,864 |
| May 20, 2026 | 1.22 | 1.30 | 1.19 | 1.27 | 1.27 | 5.83% | 1,165,414 |
| May 19, 2026 | 1.23 | 1.27 | 1.19 | 1.20 | 1.20 | -4.00% | 1,274,003 |
| May 18, 2026 | 1.34 | 1.34 | 1.23 | 1.25 | 1.25 | -6.02% | 1,361,363 |
| May 15, 2026 | 1.40 | 1.41 | 1.32 | 1.33 | 1.33 | -5.00% | 1,482,758 |
| May 14, 2026 | 1.41 | 1.48 | 1.40 | 1.40 | 1.40 | - | 1,105,162 |
| May 13, 2026 | 1.48 | 1.49 | 1.35 | 1.40 | 1.40 | -6.67% | 2,568,393 |
| May 12, 2026 | 1.65 | 1.66 | 1.41 | 1.50 | 1.50 | -13.29% | 3,458,687 |
| May 11, 2026 | 1.86 | 1.88 | 1.69 | 1.73 | 1.73 | -3.89% | 1,511,461 |
| May 8, 2026 | 1.67 | 1.86 | 1.65 | 1.80 | 1.80 | 7.78% | 1,197,623 |
| May 7, 2026 | 1.68 | 1.74 | 1.64 | 1.67 | 1.67 | -0.60% | 1,051,341 |
| May 6, 2026 | 1.80 | 1.80 | 1.65 | 1.68 | 1.68 | -5.08% | 899,172 |
| May 5, 2026 | 1.76 | 1.81 | 1.74 | 1.77 | 1.77 | 1.14% | 628,476 |
| May 4, 2026 | 1.69 | 1.82 | 1.68 | 1.75 | 1.75 | 2.34% | 816,349 |
| May 1, 2026 | 1.68 | 1.73 | 1.66 | 1.71 | 1.71 | 1.79% | 487,485 |
| Apr 30, 2026 | 1.72 | 1.73 | 1.65 | 1.68 | 1.68 | -2.33% | 515,383 |
| Apr 29, 2026 | 1.73 | 1.75 | 1.69 | 1.72 | 1.72 | -0.58% | 184,497 |
| Apr 28, 2026 | 1.74 | 1.75 | 1.70 | 1.73 | 1.73 | -1.70% | 278,596 |
| Apr 27, 2026 | 1.85 | 1.85 | 1.74 | 1.76 | 1.76 | -3.83% | 300,456 |
| Apr 24, 2026 | 1.87 | 1.87 | 1.79 | 1.83 | 1.83 | -1.08% | 479,093 |
| Apr 23, 2026 | 1.90 | 1.94 | 1.82 | 1.85 | 1.85 | -2.12% | 575,424 |
| Apr 22, 2026 | 1.85 | 1.96 | 1.83 | 1.89 | 1.89 | 3.85% | 626,016 |
| Apr 21, 2026 | 1.81 | 1.88 | 1.78 | 1.82 | 1.82 | 0.55% | 1,316,778 |
| Apr 20, 2026 | 1.82 | 1.83 | 1.74 | 1.81 | 1.81 | - | 1,123,723 |
| Apr 17, 2026 | 1.75 | 1.90 | 1.70 | 1.81 | 1.81 | 4.62% | 1,593,193 |
| Apr 16, 2026 | 1.74 | 1.76 | 1.64 | 1.73 | 1.73 | -0.57% | 1,156,652 |
| Apr 15, 2026 | 1.62 | 1.76 | 1.61 | 1.74 | 1.74 | 6.10% | 1,663,540 |
| Apr 14, 2026 | 1.62 | 1.67 | 1.58 | 1.64 | 1.64 | 1.86% | 720,519 |
| Apr 13, 2026 | 1.59 | 1.64 | 1.57 | 1.61 | 1.61 | 1.26% | 439,001 |
| Apr 10, 2026 | 1.61 | 1.64 | 1.57 | 1.59 | 1.59 | -0.63% | 462,443 |
| Apr 9, 2026 | 1.57 | 1.62 | 1.56 | 1.60 | 1.60 | 1.27% | 476,036 |
| Apr 8, 2026 | 1.65 | 1.73 | 1.58 | 1.58 | 1.58 | - | 707,996 |
| Apr 7, 2026 | 1.54 | 1.60 | 1.54 | 1.58 | 1.58 | 1.28% | 517,182 |
| Apr 6, 2026 | 1.48 | 1.59 | 1.46 | 1.56 | 1.56 | 6.12% | 905,018 |
| Apr 2, 2026 | 1.46 | 1.54 | 1.45 | 1.47 | 1.47 | -1.34% | 929,796 |
| Apr 1, 2026 | 1.54 | 1.62 | 1.48 | 1.49 | 1.49 | -1.97% | 729,394 |
| Mar 31, 2026 | 1.48 | 1.58 | 1.43 | 1.52 | 1.52 | 3.40% | 994,175 |
| Mar 30, 2026 | 1.55 | 1.56 | 1.46 | 1.47 | 1.47 | -6.37% | 518,390 |
| Mar 27, 2026 | 1.61 | 1.63 | 1.56 | 1.57 | 1.57 | -3.09% | 626,017 |
| Mar 26, 2026 | 1.66 | 1.67 | 1.62 | 1.62 | 1.62 | -3.57% | 392,411 |
| Mar 25, 2026 | 1.73 | 1.75 | 1.64 | 1.68 | 1.68 | -2.33% | 616,000 |
| 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 |