Playboy, Inc. (PLBY)
NASDAQ: PLBY · Real-Time Price · USD
1.210
-0.080 (-6.20%)
Nov 9, 2026, 10:40 AM EST - Market open
Playboy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 1.33 | 1.33 | 1.21 | 1.21 | 1.21 | -6.20% | 349,745 |
| Nov 6, 2026 | 1.35 | 1.38 | 1.18 | 1.29 | 1.29 | 4.03% | 1,683,182 |
| Nov 5, 2026 | 1.39 | 1.40 | 1.22 | 1.24 | 1.24 | -9.49% | 1,591,038 |
| Nov 4, 2026 | 1.36 | 1.41 | 1.34 | 1.37 | 1.37 | 3.40% | 908,312 |
| Nov 3, 2026 | 1.24 | 1.35 | 1.24 | 1.33 | 1.33 | 6.85% | 1,388,399 |
| Nov 2, 2026 | 1.18 | 1.31 | 1.18 | 1.24 | 1.24 | 5.08% | 1,584,291 |
| Oct 30, 2026 | 1.15 | 1.18 | 1.13 | 1.18 | 1.18 | 0.85% | 681,465 |
| Oct 29, 2026 | 1.11 | 1.17 | 1.10 | 1.17 | 1.17 | 2.63% | 648,905 |
| Oct 28, 2026 | 1.11 | 1.15 | 1.09 | 1.14 | 1.14 | 0.88% | 537,288 |
| Oct 27, 2026 | 1.10 | 1.13 | 1.09 | 1.13 | 1.13 | 3.67% | 312,334 |
| Oct 26, 2026 | 1.09 | 1.10 | 1.06 | 1.09 | 1.09 | - | 556,469 |
| Oct 23, 2026 | 1.09 | 1.10 | 1.07 | 1.09 | 1.09 | -0.91% | 329,894 |
| Oct 22, 2026 | 1.12 | 1.14 | 1.08 | 1.10 | 1.10 | -2.65% | 476,661 |
| Oct 21, 2026 | 1.13 | 1.13 | 1.10 | 1.13 | 1.13 | - | 339,143 |
| Oct 20, 2026 | 1.09 | 1.13 | 1.08 | 1.13 | 1.13 | 4.63% | 619,135 |
| Oct 19, 2026 | 1.07 | 1.09 | 1.03 | 1.08 | 1.08 | 1.89% | 553,301 |
| Oct 16, 2026 | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | - | 796,112 |
| Oct 15, 2026 | 0.99 | 1.08 | 0.97 | 1.06 | 1.06 | 7.07% | 648,748 |
| Oct 14, 2026 | 1.01 | 1.01 | 0.95 | 0.99 | 0.99 | -2.94% | 1,149,440 |
| Oct 13, 2026 | 1.00 | 1.02 | 0.98 | 1.02 | 1.02 | 2.70% | 540,382 |
| Oct 12, 2026 | 0.98 | 1.00 | 0.96 | 0.99 | 0.99 | 1.07% | 499,431 |
| Oct 9, 2026 | 1.00 | 1.00 | 0.97 | 0.98 | 0.98 | -0.41% | 485,978 |
| Oct 8, 2026 | 1.02 | 1.03 | 0.96 | 0.99 | 0.99 | -3.26% | 921,651 |
| Oct 7, 2026 | 1.02 | 1.03 | 1.00 | 1.02 | 1.02 | -1.92% | 228,939 |
| Oct 6, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 183,327 |
| Oct 5, 2026 | 1.05 | 1.06 | 1.03 | 1.03 | 1.03 | -0.96% | 343,598 |
| Oct 2, 2026 | 1.02 | 1.05 | 1.00 | 1.04 | 1.04 | 2.97% | 589,091 |
| Oct 1, 2026 | 1.03 | 1.04 | 0.98 | 1.01 | 1.01 | -1.46% | 1,164,566 |
| Sep 30, 2026 | 1.02 | 1.04 | 1.01 | 1.03 | 1.03 | -0.49% | 674,967 |
| Sep 29, 2026 | 1.03 | 1.05 | 1.02 | 1.03 | 1.03 | - | 361,871 |
| Sep 28, 2026 | 1.03 | 1.05 | 1.01 | 1.03 | 1.03 | - | 413,461 |
| Sep 25, 2026 | 1.06 | 1.06 | 1.03 | 1.03 | 1.03 | -2.83% | 339,743 |
| Sep 24, 2026 | 1.07 | 1.08 | 1.03 | 1.06 | 1.06 | -1.85% | 689,705 |
| Sep 23, 2026 | 1.12 | 1.13 | 1.07 | 1.08 | 1.08 | -1.82% | 888,599 |
| Sep 22, 2026 | 1.09 | 1.13 | 1.09 | 1.10 | 1.10 | 0.92% | 593,803 |
| Sep 21, 2026 | 1.08 | 1.10 | 1.06 | 1.09 | 1.09 | 3.81% | 461,978 |
| Sep 18, 2026 | 1.07 | 1.08 | 1.05 | 1.05 | 1.05 | -1.87% | 929,176 |
| Sep 17, 2026 | 1.12 | 1.12 | 1.06 | 1.07 | 1.07 | -2.73% | 660,101 |
| Sep 16, 2026 | 1.13 | 1.15 | 1.10 | 1.10 | 1.10 | -2.65% | 550,387 |
| Sep 15, 2026 | 1.14 | 1.17 | 1.12 | 1.13 | 1.13 | -1.74% | 324,587 |
| Sep 14, 2026 | 1.14 | 1.17 | 1.12 | 1.15 | 1.15 | 0.88% | 484,193 |
| Sep 11, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -0.44% | 602,531 |
| Sep 10, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | -0.43% | 465,141 |
| Sep 9, 2026 | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -2.54% | 455,765 |
| Sep 8, 2026 | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | 0.85% | 517,814 |
| Sep 4, 2026 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 479,827 |
| Sep 3, 2026 | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | - | 331,718 |
| Sep 2, 2026 | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | -0.84% | 520,323 |
| Sep 1, 2026 | 1.19 | 1.19 | 1.14 | 1.19 | 1.19 | 0.85% | 547,948 |
| Aug 31, 2026 | 1.20 | 1.22 | 1.17 | 1.18 | 1.18 | -1.67% | 687,407 |