Playboy, Inc. (PLBY)
NASDAQ: PLBY · Real-Time Price · USD
1.160
0.00 (0.00%)
At close: Jul 10, 2026, 4:00 PM EDT
1.180
+0.020 (1.72%)
After-hours: Jul 10, 2026, 5:37 PM EDT
Playboy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | - | 617,571 |
| Jul 9, 2026 | 1.12 | 1.20 | 1.12 | 1.16 | 1.16 | 1.75% | 798,652 |
| Jul 8, 2026 | 1.17 | 1.19 | 1.12 | 1.14 | 1.14 | -3.39% | 644,339 |
| Jul 7, 2026 | 1.20 | 1.23 | 1.18 | 1.18 | 1.18 | -2.48% | 786,254 |
| Jul 6, 2026 | 1.26 | 1.27 | 1.21 | 1.21 | 1.21 | -3.97% | 572,050 |
| Jul 2, 2026 | 1.26 | 1.29 | 1.24 | 1.26 | 1.26 | 0.80% | 816,462 |
| Jul 1, 2026 | 1.21 | 1.26 | 1.20 | 1.25 | 1.25 | 2.46% | 778,911 |
| Jun 30, 2026 | 1.32 | 1.33 | 1.21 | 1.22 | 1.22 | -7.58% | 1,099,579 |
| Jun 29, 2026 | 1.36 | 1.37 | 1.31 | 1.32 | 1.32 | -2.22% | 632,971 |
| Jun 26, 2026 | 1.33 | 1.41 | 1.32 | 1.35 | 1.35 | 0.75% | 7,266,318 |
| Jun 25, 2026 | 1.40 | 1.42 | 1.31 | 1.34 | 1.34 | -4.29% | 780,852 |
| Jun 24, 2026 | 1.49 | 1.51 | 1.39 | 1.40 | 1.40 | -6.67% | 856,402 |
| Jun 23, 2026 | 1.45 | 1.51 | 1.43 | 1.50 | 1.50 | 1.35% | 1,018,605 |
| Jun 22, 2026 | 1.52 | 1.61 | 1.44 | 1.48 | 1.48 | 2.07% | 1,535,272 |
| Jun 18, 2026 | 1.44 | 1.48 | 1.43 | 1.45 | 1.45 | 1.40% | 426,013 |
| Jun 17, 2026 | 1.52 | 1.54 | 1.43 | 1.43 | 1.43 | -5.30% | 455,474 |
| Jun 16, 2026 | 1.48 | 1.52 | 1.47 | 1.51 | 1.51 | 2.03% | 612,319 |
| Jun 15, 2026 | 1.47 | 1.52 | 1.45 | 1.48 | 1.48 | 2.78% | 767,492 |
| Jun 12, 2026 | 1.45 | 1.46 | 1.40 | 1.44 | 1.44 | -0.69% | 324,929 |
| Jun 11, 2026 | 1.39 | 1.45 | 1.39 | 1.45 | 1.45 | 5.84% | 435,001 |
| Jun 10, 2026 | 1.32 | 1.39 | 1.32 | 1.37 | 1.37 | 2.24% | 461,560 |
| Jun 9, 2026 | 1.33 | 1.36 | 1.28 | 1.34 | 1.34 | 2.29% | 751,072 |
| Jun 8, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | 0.77% | 317,572 |
| Jun 5, 2026 | 1.30 | 1.33 | 1.25 | 1.30 | 1.30 | -1.52% | 653,829 |
| Jun 4, 2026 | 1.34 | 1.39 | 1.31 | 1.32 | 1.32 | -0.75% | 728,066 |
| Jun 3, 2026 | 1.40 | 1.40 | 1.32 | 1.33 | 1.33 | -4.66% | 615,849 |
| Jun 2, 2026 | 1.48 | 1.48 | 1.36 | 1.40 | 1.40 | 0.36% | 826,934 |
| Jun 1, 2026 | 1.38 | 1.43 | 1.34 | 1.39 | 1.39 | 1.46% | 510,939 |
| May 29, 2026 | 1.39 | 1.40 | 1.35 | 1.37 | 1.37 | -0.72% | 499,593 |
| May 28, 2026 | 1.35 | 1.43 | 1.33 | 1.38 | 1.38 | 3.76% | 1,179,556 |
| May 27, 2026 | 1.32 | 1.36 | 1.30 | 1.33 | 1.33 | 3.91% | 688,657 |
| May 26, 2026 | 1.33 | 1.36 | 1.27 | 1.28 | 1.28 | -3.03% | 1,261,619 |
| May 22, 2026 | 1.33 | 1.37 | 1.31 | 1.32 | 1.32 | 2.33% | 855,610 |
| May 21, 2026 | 1.25 | 1.31 | 1.24 | 1.29 | 1.29 | 1.57% | 479,897 |
| May 20, 2026 | 1.22 | 1.30 | 1.19 | 1.27 | 1.27 | 5.83% | 1,165,707 |
| May 19, 2026 | 1.23 | 1.27 | 1.19 | 1.20 | 1.20 | -4.00% | 1,292,214 |
| May 18, 2026 | 1.34 | 1.34 | 1.23 | 1.25 | 1.25 | -6.02% | 1,364,746 |
| 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 |