Playboy, Inc. (PLBY)
NASDAQ: PLBY · Real-Time Price · USD
1.200
-0.020 (-1.64%)
Aug 20, 2026, 10:14 AM EDT - Market open
Playboy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 3.39% | 400,586 |
| Aug 18, 2026 | 1.18 | 1.23 | 1.18 | 1.18 | 1.18 | - | 376,127 |
| Aug 17, 2026 | 1.29 | 1.29 | 1.18 | 1.18 | 1.18 | -6.35% | 806,875 |
| Aug 14, 2026 | 1.26 | 1.30 | 1.25 | 1.26 | 1.26 | 1.61% | 594,792 |
| Aug 13, 2026 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | - | 528,714 |
| Aug 12, 2026 | 1.36 | 1.39 | 1.18 | 1.24 | 1.24 | -8.82% | 1,318,362 |
| Aug 11, 2026 | 1.51 | 1.60 | 1.34 | 1.36 | 1.36 | 15.25% | 4,119,327 |
| Aug 10, 2026 | 1.22 | 1.26 | 1.17 | 1.18 | 1.18 | -3.28% | 1,179,040 |
| Aug 7, 2026 | 1.16 | 1.23 | 1.16 | 1.22 | 1.22 | 5.17% | 439,433 |
| Aug 6, 2026 | 1.15 | 1.19 | 1.14 | 1.16 | 1.16 | - | 231,016 |
| Aug 5, 2026 | 1.24 | 1.25 | 1.13 | 1.16 | 1.16 | -4.92% | 1,238,096 |
| Aug 4, 2026 | 1.18 | 1.24 | 1.17 | 1.22 | 1.22 | 3.39% | 514,520 |
| Aug 3, 2026 | 1.13 | 1.19 | 1.13 | 1.18 | 1.18 | 6.31% | 818,174 |
| Jul 31, 2026 | 1.16 | 1.16 | 1.10 | 1.11 | 1.11 | -3.48% | 832,138 |
| Jul 30, 2026 | 1.18 | 1.19 | 1.15 | 1.15 | 1.15 | -2.54% | 499,876 |
| Jul 29, 2026 | 1.21 | 1.23 | 1.18 | 1.18 | 1.18 | -3.28% | 438,775 |
| Jul 28, 2026 | 1.26 | 1.27 | 1.22 | 1.22 | 1.22 | -1.61% | 439,688 |
| Jul 27, 2026 | 1.24 | 1.29 | 1.23 | 1.24 | 1.24 | 1.64% | 634,184 |
| Jul 24, 2026 | 1.23 | 1.29 | 1.22 | 1.22 | 1.22 | -0.81% | 655,926 |
| Jul 23, 2026 | 1.26 | 1.27 | 1.22 | 1.23 | 1.23 | -3.15% | 747,251 |
| Jul 22, 2026 | 1.25 | 1.30 | 1.25 | 1.27 | 1.27 | 3.25% | 806,881 |
| Jul 21, 2026 | 1.20 | 1.24 | 1.20 | 1.23 | 1.23 | 1.65% | 677,667 |
| Jul 20, 2026 | 1.17 | 1.22 | 1.17 | 1.21 | 1.21 | 3.42% | 564,355 |
| Jul 17, 2026 | 1.19 | 1.23 | 1.15 | 1.17 | 1.17 | -2.50% | 551,583 |
| Jul 16, 2026 | 1.11 | 1.22 | 1.08 | 1.20 | 1.20 | 8.11% | 1,391,852 |
| Jul 15, 2026 | 1.17 | 1.22 | 1.09 | 1.11 | 1.11 | -5.13% | 1,308,993 |
| Jul 14, 2026 | 1.18 | 1.20 | 1.16 | 1.17 | 1.17 | - | 422,451 |
| Jul 13, 2026 | 1.17 | 1.23 | 1.17 | 1.17 | 1.17 | 0.86% | 424,713 |
| Jul 10, 2026 | 1.15 | 1.20 | 1.15 | 1.16 | 1.16 | - | 636,359 |
| Jul 9, 2026 | 1.12 | 1.20 | 1.12 | 1.16 | 1.16 | 1.75% | 798,720 |
| Jul 8, 2026 | 1.17 | 1.19 | 1.12 | 1.14 | 1.14 | -3.39% | 646,744 |
| 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 |