Skip to main content
Playboy, Inc. (PLBY)
NASDAQ: PLBY · Real-Time Price · USD
2.160
-0.020 (-0.92%)
At close: Dec 5, 2025, 4:00 PM EST
2.170
+0.010 (0.46%)
After-hours: Dec 5, 2025, 7:59 PM EST

Playboy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.162.202.002.162.16-0.92%1,767,223
Dec 4, 20251.962.231.862.182.1817.84%3,877,455
Dec 3, 20251.831.881.831.851.851.09%448,800
Dec 2, 20251.851.881.831.831.83-0.54%505,483
Dec 1, 20251.901.911.781.841.84-4.17%514,959
Nov 28, 20251.911.941.891.921.920.52%374,990
Nov 26, 20251.871.921.811.911.913.80%1,123,549
Nov 25, 20251.801.851.781.841.841.10%1,099,278
Nov 24, 20251.721.851.711.821.826.43%534,583
Nov 21, 20251.641.781.621.711.713.64%979,163
Nov 20, 20251.631.721.621.651.653.12%500,026
Nov 19, 20251.681.731.601.601.60-5.33%389,704
Nov 18, 20251.601.701.571.691.694.32%334,838
Nov 17, 20251.691.741.601.621.62-3.57%448,928
Nov 14, 20251.611.711.561.681.681.20%739,701
Nov 13, 20251.601.791.601.661.6622.06%2,873,920
Nov 12, 20251.361.391.311.361.360.74%714,665
Nov 11, 20251.331.371.311.351.35-178,248
Nov 10, 20251.301.381.301.351.353.85%218,553
Nov 7, 20251.281.311.261.301.300.78%95,562
Nov 6, 20251.341.341.281.291.29-5.15%152,573
Nov 5, 20251.301.371.281.361.364.62%141,837
Nov 4, 20251.301.321.281.301.30-2.26%186,875
Nov 3, 20251.331.371.301.331.33-131,163
Oct 31, 20251.281.351.271.331.333.91%164,336
Oct 30, 20251.321.351.271.281.28-3.03%229,371
Oct 29, 20251.321.341.281.321.322.33%278,271
Oct 28, 20251.311.341.281.291.29-1.53%207,633
Oct 27, 20251.391.391.291.311.31-3.68%411,740
Oct 24, 20251.371.431.301.361.360.74%705,519
Oct 23, 20251.321.371.311.351.352.27%141,009
Oct 22, 20251.361.371.311.321.32-2.94%213,542
Oct 21, 20251.351.391.311.361.360.74%267,594
Oct 20, 20251.411.421.351.351.35-4.26%344,582
Oct 17, 20251.431.451.401.411.41-1.40%278,317
Oct 16, 20251.461.481.421.431.43-2.72%298,574
Oct 15, 20251.421.471.411.471.474.26%183,452
Oct 14, 20251.411.431.391.411.41-2.76%184,873
Oct 13, 20251.451.461.411.451.452.11%197,109
Oct 10, 20251.501.501.411.421.42-5.33%280,701
Oct 9, 20251.451.501.441.501.503.45%180,914
Oct 8, 20251.411.471.381.451.453.57%322,581
Oct 7, 20251.441.481.401.401.40-2.78%301,394
Oct 6, 20251.461.501.431.441.44-1.37%330,890
Oct 3, 20251.501.511.441.461.46-0.68%268,819
Oct 2, 20251.451.541.441.471.471.38%221,491
Oct 1, 20251.481.491.431.451.45-1.36%344,537
Sep 30, 20251.511.541.451.471.47-3.29%257,580
Sep 29, 20251.541.551.511.521.52-1.30%198,393
Sep 26, 20251.551.581.511.541.54-206,739
Sep 25, 20251.551.581.511.541.54-0.65%216,433
Sep 24, 20251.601.601.531.551.55-3.13%268,054
Sep 23, 20251.601.601.551.601.60-169,886
Sep 22, 20251.601.611.581.601.60-583,737
Sep 19, 20251.631.651.551.601.60-1.84%1,284,814
Sep 18, 20251.611.661.601.631.631.87%204,179
Sep 17, 20251.581.661.581.601.601.91%357,228
Sep 16, 20251.561.591.531.571.571.29%225,612
Sep 15, 20251.611.631.521.551.55-3.73%586,867
Sep 12, 20251.731.741.601.611.61-8.00%1,039,981
Sep 11, 20251.831.841.741.751.75-4.37%373,985
Sep 10, 20251.791.841.721.831.833.39%281,171
Sep 9, 20251.691.781.641.771.774.73%277,391
Sep 8, 20251.781.951.631.691.69-2.87%1,270,128
Sep 5, 20251.681.751.641.741.744.19%274,837
Sep 4, 20251.631.681.631.671.671.21%177,387
Sep 3, 20251.651.681.631.651.65-204,056
Sep 2, 20251.631.671.621.651.650.61%272,348
Aug 29, 20251.661.681.631.641.64-1.80%136,158
Aug 28, 20251.711.731.651.671.67-0.60%179,391
Aug 27, 20251.691.701.661.681.68-0.59%285,607
Aug 26, 20251.671.711.651.691.692.42%121,753
Aug 25, 20251.711.731.651.651.65-2.94%217,403
Aug 22, 20251.641.711.621.701.703.66%194,986
Aug 21, 20251.601.671.601.641.641.23%195,401
Aug 20, 20251.661.671.611.621.62-2.41%217,661
Aug 19, 20251.721.761.651.661.66-2.92%189,131
Aug 18, 20251.701.741.691.711.71-165,115
Aug 15, 20251.691.761.691.711.71-1.16%230,036
Aug 14, 20251.801.801.701.731.73-4.95%348,691
Aug 13, 20251.741.971.701.821.8210.30%896,589
Aug 12, 20251.631.671.611.651.651.23%319,412
Aug 11, 20251.721.721.621.631.63-5.23%216,422
Aug 8, 20251.741.741.691.721.72-0.58%190,572
Aug 7, 20251.751.791.691.731.73-1.14%218,553
Aug 6, 20251.711.751.651.751.752.34%304,848
Aug 5, 20251.851.871.681.711.71-7.57%408,645
Aug 4, 20251.841.881.841.851.85-0.54%382,501
Aug 1, 20251.841.861.831.861.86-732,903
Jul 31, 20251.861.881.851.861.86-159,906
Jul 30, 20251.861.891.851.861.86-307,865
Jul 29, 20251.871.881.841.861.86-267,368
Jul 28, 20251.891.891.851.861.86-0.53%155,707
Jul 25, 20251.921.921.841.871.87-0.53%347,523
Jul 24, 20251.971.981.881.881.88-5.05%208,334
Jul 23, 20251.932.081.911.981.984.76%905,691
Jul 22, 20251.851.991.841.891.891.61%395,413
Jul 21, 20251.891.931.841.861.86-1.59%443,767
Jul 18, 20251.851.901.731.891.893.28%281,131
Jul 17, 20251.801.881.801.831.832.81%243,422