Playboy, Inc. (PLBY)
NASDAQ: PLBY · Real-Time Price · USD
1.150
-0.030 (-2.54%)
At close: Sep 9, 2026, 4:00 PM EDT
1.160
+0.010 (0.87%)
After-hours: Sep 9, 2026, 4:06 PM EDT
Playboy Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | - | -2.12% | 415,189 |
| Sep 8, 2026 | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | 0.85% | 516,304 |
| Sep 4, 2026 | 1.18 | 1.19 | 1.15 | 1.17 | 1.17 | -0.85% | 477,720 |
| Sep 3, 2026 | 1.19 | 1.21 | 1.16 | 1.18 | 1.18 | - | 330,780 |
| 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 |
| Aug 28, 2026 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | - | 174,036 |
| Aug 27, 2026 | 1.22 | 1.23 | 1.19 | 1.20 | 1.20 | -1.64% | 301,437 |
| Aug 26, 2026 | 1.23 | 1.24 | 1.20 | 1.22 | 1.22 | -0.81% | 292,571 |
| Aug 25, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 230,087 |
| Aug 24, 2026 | 1.23 | 1.26 | 1.21 | 1.25 | 1.25 | 2.46% | 393,276 |
| Aug 21, 2026 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -0.81% | 550,024 |
| Aug 20, 2026 | 1.21 | 1.23 | 1.18 | 1.23 | 1.23 | 0.82% | 380,498 |
| Aug 19, 2026 | 1.20 | 1.24 | 1.20 | 1.22 | 1.22 | 3.39% | 403,458 |
| Aug 18, 2026 | 1.18 | 1.23 | 1.18 | 1.18 | 1.18 | - | 380,627 |
| Aug 17, 2026 | 1.29 | 1.29 | 1.18 | 1.18 | 1.18 | -6.35% | 807,039 |
| Aug 14, 2026 | 1.26 | 1.30 | 1.25 | 1.26 | 1.26 | 1.61% | 595,252 |
| Aug 13, 2026 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | - | 532,517 |
| Aug 12, 2026 | 1.36 | 1.39 | 1.18 | 1.24 | 1.24 | -8.82% | 1,320,683 |
| Aug 11, 2026 | 1.51 | 1.60 | 1.34 | 1.36 | 1.36 | 15.25% | 4,149,834 |
| Aug 10, 2026 | 1.22 | 1.26 | 1.17 | 1.18 | 1.18 | -3.28% | 2,763,977 |
| Aug 7, 2026 | 1.16 | 1.23 | 1.16 | 1.22 | 1.22 | 5.17% | 439,439 |
| 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 |