Playboy, Inc. (PLBY)
NASDAQ: PLBY · Real-Time Price · USD
1.350
+0.010 (0.75%)
At close: Jun 26, 2026, 4:00 PM EDT
1.390
+0.040 (2.96%)
After-hours: Jun 26, 2026, 7:58 PM EDT
Playboy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 1.33 | 1.41 | 1.32 | 1.35 | 1.35 | 0.75% | 7,047,884 |
| Jun 25, 2026 | 1.40 | 1.42 | 1.31 | 1.34 | 1.34 | -4.29% | 780,717 |
| Jun 24, 2026 | 1.49 | 1.51 | 1.39 | 1.40 | 1.40 | -6.67% | 856,302 |
| 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 |
| Jun 8, 2026 | 1.33 | 1.34 | 1.31 | 1.31 | 1.31 | 0.77% | 317,572 |
| Jun 5, 2026 | 1.30 | 1.33 | 1.25 | 1.30 | 1.30 | -1.52% | 653,829 |
| Jun 4, 2026 | 1.34 | 1.39 | 1.31 | 1.32 | 1.32 | -0.75% | 728,066 |
| Jun 3, 2026 | 1.40 | 1.40 | 1.32 | 1.33 | 1.33 | -4.66% | 615,849 |
| Jun 2, 2026 | 1.48 | 1.48 | 1.36 | 1.40 | 1.40 | 0.36% | 826,934 |
| Jun 1, 2026 | 1.38 | 1.43 | 1.34 | 1.39 | 1.39 | 1.46% | 510,939 |
| May 29, 2026 | 1.39 | 1.40 | 1.35 | 1.37 | 1.37 | -0.72% | 499,593 |
| May 28, 2026 | 1.35 | 1.43 | 1.33 | 1.38 | 1.38 | 3.76% | 1,179,556 |
| May 27, 2026 | 1.32 | 1.36 | 1.30 | 1.33 | 1.33 | 3.91% | 688,657 |
| May 26, 2026 | 1.33 | 1.36 | 1.27 | 1.28 | 1.28 | -3.03% | 1,261,619 |
| May 22, 2026 | 1.33 | 1.37 | 1.31 | 1.32 | 1.32 | 2.33% | 855,610 |
| May 21, 2026 | 1.25 | 1.31 | 1.24 | 1.29 | 1.29 | 1.57% | 479,897 |
| May 20, 2026 | 1.22 | 1.30 | 1.19 | 1.27 | 1.27 | 5.83% | 1,165,707 |
| May 19, 2026 | 1.23 | 1.27 | 1.19 | 1.20 | 1.20 | -4.00% | 1,292,214 |
| May 18, 2026 | 1.34 | 1.34 | 1.23 | 1.25 | 1.25 | -6.02% | 1,364,746 |
| May 15, 2026 | 1.40 | 1.41 | 1.32 | 1.33 | 1.33 | -5.00% | 1,482,758 |
| May 14, 2026 | 1.41 | 1.48 | 1.40 | 1.40 | 1.40 | - | 1,105,162 |
| May 13, 2026 | 1.48 | 1.49 | 1.35 | 1.40 | 1.40 | -6.67% | 2,568,393 |
| May 12, 2026 | 1.65 | 1.66 | 1.41 | 1.50 | 1.50 | -13.29% | 3,458,687 |
| May 11, 2026 | 1.86 | 1.88 | 1.69 | 1.73 | 1.73 | -3.89% | 1,511,461 |
| May 8, 2026 | 1.67 | 1.86 | 1.65 | 1.80 | 1.80 | 7.78% | 1,197,623 |
| May 7, 2026 | 1.68 | 1.74 | 1.64 | 1.67 | 1.67 | -0.60% | 1,051,341 |
| May 6, 2026 | 1.80 | 1.80 | 1.65 | 1.68 | 1.68 | -5.08% | 899,172 |
| May 5, 2026 | 1.76 | 1.81 | 1.74 | 1.77 | 1.77 | 1.14% | 628,476 |
| May 4, 2026 | 1.69 | 1.82 | 1.68 | 1.75 | 1.75 | 2.34% | 816,349 |
| May 1, 2026 | 1.68 | 1.73 | 1.66 | 1.71 | 1.71 | 1.79% | 487,485 |
| Apr 30, 2026 | 1.72 | 1.73 | 1.65 | 1.68 | 1.68 | -2.33% | 515,383 |
| Apr 29, 2026 | 1.73 | 1.75 | 1.69 | 1.72 | 1.72 | -0.58% | 184,497 |
| Apr 28, 2026 | 1.74 | 1.75 | 1.70 | 1.73 | 1.73 | -1.70% | 278,596 |
| Apr 27, 2026 | 1.85 | 1.85 | 1.74 | 1.76 | 1.76 | -3.83% | 300,456 |
| Apr 24, 2026 | 1.87 | 1.87 | 1.79 | 1.83 | 1.83 | -1.08% | 479,093 |
| Apr 23, 2026 | 1.90 | 1.94 | 1.82 | 1.85 | 1.85 | -2.12% | 575,424 |
| Apr 22, 2026 | 1.85 | 1.96 | 1.83 | 1.89 | 1.89 | 3.85% | 626,016 |
| Apr 21, 2026 | 1.81 | 1.88 | 1.78 | 1.82 | 1.82 | 0.55% | 1,316,778 |
| Apr 20, 2026 | 1.82 | 1.83 | 1.74 | 1.81 | 1.81 | - | 1,123,723 |
| Apr 17, 2026 | 1.75 | 1.90 | 1.70 | 1.81 | 1.81 | 4.62% | 1,593,193 |
| Apr 16, 2026 | 1.74 | 1.76 | 1.64 | 1.73 | 1.73 | -0.57% | 1,156,652 |
| Apr 15, 2026 | 1.62 | 1.76 | 1.61 | 1.74 | 1.74 | 6.10% | 1,663,540 |
| Apr 14, 2026 | 1.62 | 1.67 | 1.58 | 1.64 | 1.64 | 1.86% | 720,519 |
| Apr 13, 2026 | 1.59 | 1.64 | 1.57 | 1.61 | 1.61 | 1.26% | 439,001 |
| Apr 10, 2026 | 1.61 | 1.64 | 1.57 | 1.59 | 1.59 | -0.63% | 462,443 |
| Apr 9, 2026 | 1.57 | 1.62 | 1.56 | 1.60 | 1.60 | 1.27% | 476,036 |
| Apr 8, 2026 | 1.65 | 1.73 | 1.58 | 1.58 | 1.58 | - | 707,996 |
| Apr 7, 2026 | 1.54 | 1.60 | 1.54 | 1.58 | 1.58 | 1.28% | 517,182 |
| Apr 6, 2026 | 1.48 | 1.59 | 1.46 | 1.56 | 1.56 | 6.12% | 905,018 |
| Apr 2, 2026 | 1.46 | 1.54 | 1.45 | 1.47 | 1.47 | -1.34% | 929,796 |
| Apr 1, 2026 | 1.54 | 1.62 | 1.48 | 1.49 | 1.49 | -1.97% | 729,394 |
| Mar 31, 2026 | 1.48 | 1.58 | 1.43 | 1.52 | 1.52 | 3.40% | 994,175 |
| Mar 30, 2026 | 1.55 | 1.56 | 1.46 | 1.47 | 1.47 | -6.37% | 518,390 |
| Mar 27, 2026 | 1.61 | 1.63 | 1.56 | 1.57 | 1.57 | -3.09% | 626,017 |
| Mar 26, 2026 | 1.66 | 1.67 | 1.62 | 1.62 | 1.62 | -3.57% | 392,411 |
| Mar 25, 2026 | 1.73 | 1.75 | 1.64 | 1.68 | 1.68 | -2.33% | 616,000 |
| Mar 24, 2026 | 1.78 | 1.80 | 1.70 | 1.72 | 1.72 | -3.91% | 519,048 |
| Mar 23, 2026 | 1.83 | 1.86 | 1.77 | 1.79 | 1.79 | 1.70% | 564,567 |
| Mar 20, 2026 | 1.83 | 1.83 | 1.74 | 1.76 | 1.76 | -4.35% | 493,624 |
| Mar 19, 2026 | 1.68 | 1.87 | 1.66 | 1.84 | 1.84 | 9.52% | 1,146,720 |
| Mar 18, 2026 | 1.76 | 1.76 | 1.65 | 1.68 | 1.68 | -4.00% | 1,294,314 |
| Mar 17, 2026 | 1.99 | 1.99 | 1.65 | 1.75 | 1.75 | -1.13% | 4,060,037 |
| Mar 16, 2026 | 1.72 | 1.80 | 1.71 | 1.77 | 1.77 | 5.36% | 2,973,754 |
| Mar 13, 2026 | 1.71 | 1.78 | 1.66 | 1.68 | 1.68 | -0.59% | 623,799 |
| Mar 12, 2026 | 1.77 | 1.79 | 1.68 | 1.69 | 1.69 | -6.11% | 489,949 |
| Mar 11, 2026 | 1.71 | 1.83 | 1.70 | 1.80 | 1.80 | 4.65% | 530,329 |
| Mar 10, 2026 | 1.76 | 1.79 | 1.70 | 1.72 | 1.72 | -1.71% | 312,109 |
| Mar 9, 2026 | 1.67 | 1.77 | 1.65 | 1.75 | 1.75 | 3.55% | 553,101 |
| Mar 6, 2026 | 1.79 | 1.80 | 1.68 | 1.69 | 1.69 | -7.65% | 607,948 |
| Mar 5, 2026 | 1.85 | 1.91 | 1.75 | 1.83 | 1.83 | -1.08% | 671,472 |
| Mar 4, 2026 | 1.85 | 1.91 | 1.80 | 1.85 | 1.85 | 1.09% | 904,413 |
| Mar 3, 2026 | 1.83 | 1.85 | 1.76 | 1.83 | 1.83 | -2.14% | 722,877 |
| Mar 2, 2026 | 1.86 | 1.92 | 1.84 | 1.87 | 1.87 | -2.09% | 342,864 |
| Feb 27, 2026 | 1.97 | 2.02 | 1.89 | 1.91 | 1.91 | -3.54% | 629,552 |
| Feb 26, 2026 | 2.13 | 2.17 | 1.98 | 1.98 | 1.98 | -6.16% | 587,556 |
| Feb 25, 2026 | 2.24 | 2.24 | 2.11 | 2.11 | 2.11 | -6.22% | 949,914 |
| Feb 24, 2026 | 2.32 | 2.54 | 2.13 | 2.25 | 2.25 | 9.76% | 2,685,350 |
| Feb 23, 2026 | 2.08 | 2.08 | 1.96 | 2.05 | 2.05 | -2.84% | 553,334 |
| Feb 20, 2026 | 2.03 | 2.12 | 1.99 | 2.11 | 2.11 | 2.93% | 631,800 |
| Feb 19, 2026 | 1.99 | 2.08 | 1.97 | 2.05 | 2.05 | 1.99% | 359,703 |
| Feb 18, 2026 | 1.98 | 2.12 | 1.95 | 2.01 | 2.01 | 2.55% | 728,656 |
| Feb 17, 2026 | 1.98 | 2.02 | 1.85 | 1.96 | 1.96 | -1.51% | 957,739 |
| Feb 13, 2026 | 2.31 | 2.33 | 1.96 | 1.99 | 1.99 | -13.85% | 1,448,262 |
| Feb 12, 2026 | 2.74 | 2.75 | 2.23 | 2.31 | 2.31 | -14.76% | 2,726,233 |
| Feb 11, 2026 | 2.48 | 2.74 | 2.31 | 2.71 | 2.71 | 9.27% | 2,780,721 |
| Feb 10, 2026 | 2.10 | 2.53 | 2.06 | 2.48 | 2.48 | 16.98% | 4,816,639 |
| Feb 9, 2026 | 1.92 | 2.26 | 1.90 | 2.12 | 2.12 | 33.33% | 20,047,085 |
| Feb 6, 2026 | 1.49 | 1.63 | 1.49 | 1.59 | 1.59 | 7.43% | 306,805 |
| Feb 5, 2026 | 1.51 | 1.54 | 1.47 | 1.48 | 1.48 | -3.27% | 408,026 |
| Feb 4, 2026 | 1.52 | 1.56 | 1.47 | 1.53 | 1.53 | 2.00% | 365,767 |
| Feb 3, 2026 | 1.51 | 1.56 | 1.48 | 1.50 | 1.50 | -0.66% | 242,510 |