Skip to main content
Playboy, Inc. (PLBY)
NASDAQ: PLBY · Real-Time Price · USD
1.750
+0.060 (3.55%)
At close: Mar 9, 2026, 4:00 PM EDT
1.720
-0.030 (-1.71%)
After-hours: Mar 9, 2026, 5:29 PM EDT

Playboy Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261.671.761.651.76-3.85%494,057
Mar 6, 20261.791.801.681.691.69-7.65%606,859
Mar 5, 20261.851.911.751.831.83-1.08%671,472
Mar 4, 20261.851.911.801.851.851.09%904,343
Mar 3, 20261.831.851.761.831.83-2.14%722,564
Mar 2, 20261.861.921.841.871.87-2.09%342,784
Feb 27, 20261.972.021.891.911.91-3.54%629,334
Feb 26, 20262.132.171.981.981.98-6.16%587,506
Feb 25, 20262.242.242.112.112.11-6.22%949,387
Feb 24, 20262.322.542.132.252.259.76%2,684,425
Feb 23, 20262.082.081.962.052.05-2.84%553,334
Feb 20, 20262.032.121.992.112.112.93%631,488
Feb 19, 20261.992.081.972.052.051.99%359,703
Feb 18, 20261.982.121.952.012.012.55%727,836
Feb 17, 20261.982.021.851.961.96-1.51%957,731
Feb 13, 20262.312.331.961.991.99-13.85%1,445,150
Feb 12, 20262.742.752.232.312.31-14.76%2,722,370
Feb 11, 20262.482.742.312.712.719.27%2,774,136
Feb 10, 20262.102.532.062.482.4816.98%4,700,389
Feb 9, 20261.922.261.902.122.1233.33%19,974,473
Feb 6, 20261.491.631.491.591.597.43%306,805
Feb 5, 20261.511.541.471.481.48-3.27%406,847
Feb 4, 20261.521.561.471.531.532.00%365,360
Feb 3, 20261.511.561.481.501.50-0.66%242,279
Feb 2, 20261.531.561.481.511.51-357,008
Jan 30, 20261.551.581.491.511.51-2.58%311,975
Jan 29, 20261.581.611.541.551.55-1.90%386,283
Jan 28, 20261.671.691.581.581.58-6.23%264,626
Jan 27, 20261.701.711.641.691.69-0.88%344,912
Jan 26, 20261.801.811.701.701.70-7.10%435,861
Jan 23, 20261.861.911.821.831.83-1.61%263,767
Jan 22, 20261.851.891.831.861.861.64%162,673
Jan 21, 20261.821.861.811.831.830.55%329,863
Jan 20, 20261.871.881.741.821.82-5.21%739,850
Jan 16, 20261.981.991.891.921.92-2.54%467,644
Jan 15, 20261.872.041.871.971.975.35%650,958
Jan 14, 20261.861.911.851.871.87-289,949
Jan 13, 20261.851.911.841.871.871.08%347,394
Jan 12, 20261.841.881.821.851.85-290,630
Jan 9, 20261.841.891.841.851.85-0.54%305,942
Jan 8, 20261.831.881.781.861.861.09%426,074
Jan 7, 20261.851.891.801.841.84-1.08%310,823
Jan 6, 20261.781.891.781.861.863.91%351,793
Jan 5, 20261.841.861.781.791.79-2.72%267,573
Jan 2, 20261.861.911.781.841.84-2.13%360,996
Dec 31, 20251.871.901.841.881.881.08%388,664
Dec 30, 20251.851.941.841.861.861.09%573,140
Dec 29, 20251.861.861.811.841.84-1.60%388,024
Dec 26, 20251.861.931.861.871.872.75%505,696
Dec 24, 20251.761.831.761.821.822.82%219,949
Dec 23, 20251.721.801.711.771.772.91%702,974
Dec 22, 20251.851.901.701.721.72-6.52%1,103,427
Dec 19, 20251.831.911.821.841.840.55%982,962
Dec 18, 20251.751.971.751.831.834.57%934,621
Dec 17, 20251.741.841.731.751.750.57%787,318
Dec 16, 20251.721.821.721.741.74-2.25%621,307
Dec 15, 20251.941.941.781.781.78-9.18%1,062,284
Dec 12, 20252.202.251.911.961.96-11.31%1,646,392
Dec 11, 20252.202.262.142.212.21-1,128,456
Dec 10, 20252.332.382.172.212.21-7.14%1,651,017
Dec 9, 20252.502.532.252.382.38-3.64%3,246,981
Dec 8, 20252.212.512.142.472.4714.35%4,708,648
Dec 5, 20252.162.202.002.162.16-0.92%1,842,266
Dec 4, 20251.962.231.862.182.1817.84%3,895,556
Dec 3, 20251.831.881.831.851.851.09%452,799
Dec 2, 20251.851.881.831.831.83-0.54%505,519
Dec 1, 20251.901.911.781.841.84-4.17%516,491
Nov 28, 20251.911.941.891.921.920.52%375,228
Nov 26, 20251.871.921.811.911.913.80%1,125,530
Nov 25, 20251.801.851.781.841.841.10%1,099,785
Nov 24, 20251.721.851.711.821.826.43%538,485
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