Playboy, Inc. PLBY
NASDAQ · United States · Retail Trade
$1.01-0.01 (-1.46%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.01 | -1.46% | $1.03 | $1.04 | $0.98 | 1.16M |
| 2026-09-30 | $1.02 | -0.49% | $1.02 | $1.03 | $1.01 | 674.90K |
| 2026-09-29 | $1.03 | 0.00% | $1.03 | $1.05 | $1.02 | 361.80K |
| 2026-09-28 | $1.03 | 0.00% | $1.03 | $1.05 | $1.01 | 413.50K |
| 2026-09-25 | $1.03 | -2.83% | $1.06 | $1.06 | $1.03 | 339.70K |
| 2026-09-24 | $1.06 | -1.85% | $1.07 | $1.08 | $1.03 | 686.90K |
| 2026-09-23 | $1.08 | -1.82% | $1.12 | $1.13 | $1.07 | 888.60K |
| 2026-09-22 | $1.10 | +0.92% | $1.09 | $1.13 | $1.09 | 593.80K |
| 2026-09-21 | $1.09 | +3.81% | $1.08 | $1.10 | $1.06 | 461.40K |
| 2026-09-18 | $1.05 | -1.87% | $1.07 | $1.08 | $1.05 | 928.50K |
| 2026-09-17 | $1.07 | -2.73% | $1.12 | $1.12 | $1.06 | 660.00K |
| 2026-09-16 | $1.10 | -2.65% | $1.13 | $1.14 | $1.10 | 550.40K |
| 2026-09-15 | $1.13 | -1.74% | $1.14 | $1.17 | $1.12 | 324.60K |
| 2026-09-14 | $1.15 | +0.88% | $1.14 | $1.17 | $1.12 | 484.20K |
| 2026-09-11 | $1.14 | -0.44% | $1.16 | $1.17 | $1.13 | 602.50K |
| 2026-09-10 | $1.14 | -0.43% | $1.15 | $1.16 | $1.14 | 463.30K |
| 2026-09-09 | $1.15 | -2.54% | $1.18 | $1.18 | $1.15 | 450.00K |
| 2026-09-08 | $1.18 | +0.85% | $1.17 | $1.21 | $1.16 | 517.50K |
| 2026-09-04 | $1.17 | -0.85% | $1.18 | $1.18 | $1.15 | 479.10K |
| 2026-09-03 | $1.18 | 0.00% | $1.19 | $1.21 | $1.16 | 330.30K |
| 2026-09-02 | $1.18 | -0.84% | $1.17 | $1.21 | $1.16 | 518.90K |
| 2026-09-01 | $1.19 | +0.85% | $1.19 | $1.19 | $1.14 | 547.90K |
| 2026-08-31 | $1.18 | -1.67% | $1.20 | $1.22 | $1.17 | 687.20K |
| 2026-08-28 | $1.20 | 0.00% | $1.21 | $1.23 | $1.20 | 173.50K |
| 2026-08-27 | $1.20 | -1.64% | $1.22 | $1.23 | $1.19 | 301.30K |
| 2026-08-26 | $1.22 | -0.81% | $1.23 | $1.24 | $1.20 | 291.00K |
| 2026-08-25 | $1.23 | -1.60% | $1.26 | $1.26 | $1.23 | 229.50K |
| 2026-08-24 | $1.25 | +2.46% | $1.23 | $1.26 | $1.21 | 393.00K |
| 2026-08-21 | $1.22 | -0.81% | $1.23 | $1.25 | $1.21 | 549.80K |
| 2026-08-20 | $1.23 | +0.82% | $1.21 | $1.23 | $1.18 | 380.50K |
| 2026-08-19 | $1.22 | +3.39% | $1.20 | $1.24 | $1.20 | 403.50K |
| 2026-08-18 | $1.18 | 0.00% | $1.18 | $1.23 | $1.18 | 380.60K |
| 2026-08-17 | $1.18 | -6.35% | $1.29 | $1.29 | $1.18 | 806.90K |
| 2026-08-14 | $1.26 | +1.61% | $1.26 | $1.30 | $1.25 | 595.20K |
| 2026-08-13 | $1.24 | 0.00% | $1.23 | $1.25 | $1.21 | 532.40K |
| 2026-08-12 | $1.24 | -8.82% | $1.36 | $1.38 | $1.18 | 1.32M |
| 2026-08-11 | $1.36 | +15.25% | $1.51 | $1.60 | $1.34 | 4.15M |
| 2026-08-10 | $1.18 | -3.28% | $1.22 | $1.26 | $1.17 | 2.76M |
| 2026-08-07 | $1.22 | +5.17% | $1.16 | $1.23 | $1.16 | 439.40K |
| 2026-08-06 | $1.16 | 0.00% | $1.15 | $1.19 | $1.14 | 230.80K |
| 2026-08-05 | $1.16 | -4.92% | $1.24 | $1.25 | $1.13 | 1.24M |
| 2026-08-04 | $1.22 | +3.39% | $1.18 | $1.24 | $1.17 | 514.40K |
| 2026-08-03 | $1.18 | +6.31% | $1.13 | $1.19 | $1.13 | 818.20K |
| 2026-07-31 | $1.11 | -3.48% | $1.16 | $1.16 | $1.10 | 832.10K |
| 2026-07-30 | $1.15 | -2.54% | $1.18 | $1.19 | $1.14 | 499.90K |
| 2026-07-29 | $1.18 | -3.28% | $1.21 | $1.23 | $1.17 | 438.80K |
| 2026-07-28 | $1.22 | -1.61% | $1.26 | $1.26 | $1.22 | 439.60K |
| 2026-07-27 | $1.24 | +1.64% | $1.24 | $1.28 | $1.23 | 634.10K |
| 2026-07-24 | $1.22 | -0.81% | $1.23 | $1.29 | $1.22 | 655.90K |
| 2026-07-23 | $1.23 | -3.15% | $1.26 | $1.27 | $1.22 | 747.30K |
| 2026-07-22 | $1.27 | +3.25% | $1.25 | $1.30 | $1.25 | 806.90K |
| 2026-07-21 | $1.23 | +1.65% | $1.20 | $1.24 | $1.20 | 677.70K |
| 2026-07-20 | $1.21 | +3.42% | $1.17 | $1.22 | $1.16 | 564.30K |
| 2026-07-17 | $1.17 | -2.50% | $1.19 | $1.23 | $1.15 | 551.50K |
| 2026-07-16 | $1.20 | +8.11% | $1.11 | $1.22 | $1.08 | 1.39M |
| 2026-07-15 | $1.11 | -5.13% | $1.17 | $1.22 | $1.09 | 1.31M |
| 2026-07-14 | $1.17 | 0.00% | $1.18 | $1.20 | $1.16 | 422.50K |
| 2026-07-13 | $1.17 | +0.86% | $1.17 | $1.23 | $1.17 | 424.70K |
| 2026-07-10 | $1.16 | 0.00% | $1.15 | $1.20 | $1.14 | 636.40K |
| 2026-07-09 | $1.16 | +1.75% | $1.12 | $1.20 | $1.12 | 798.70K |
| 2026-07-08 | $1.14 | -3.39% | $1.17 | $1.19 | $1.12 | 646.70K |
| 2026-07-07 | $1.18 | -2.48% | $1.20 | $1.23 | $1.17 | 786.30K |
| 2026-07-06 | $1.21 | -3.97% | $1.26 | $1.27 | $1.21 | 572.10K |
| 2026-07-02 | $1.26 | +0.80% | $1.26 | $1.29 | $1.24 | 816.50K |
| 2026-07-01 | $1.25 | +2.46% | $1.21 | $1.26 | $1.20 | 778.90K |
| 2026-06-30 | $1.22 | -7.58% | $1.32 | $1.33 | $1.21 | 1.10M |
| 2026-06-29 | $1.32 | -2.22% | $1.36 | $1.37 | $1.31 | 633.00K |
| 2026-06-26 | $1.35 | +0.75% | $1.33 | $1.40 | $1.32 | 7.27M |
| 2026-06-25 | $1.34 | -4.29% | $1.40 | $1.42 | $1.31 | 780.80K |
| 2026-06-24 | $1.40 | -6.67% | $1.49 | $1.50 | $1.38 | 856.30K |
| 2026-06-23 | $1.50 | +1.35% | $1.45 | $1.51 | $1.43 | 1.02M |
| 2026-06-22 | $1.48 | +2.07% | $1.52 | $1.61 | $1.43 | 1.54M |
| 2026-06-18 | $1.45 | +1.40% | $1.44 | $1.48 | $1.43 | 426.00K |
| 2026-06-17 | $1.43 | -5.30% | $1.52 | $1.54 | $1.43 | 455.50K |
| 2026-06-16 | $1.51 | +2.03% | $1.48 | $1.52 | $1.47 | 612.30K |
| 2026-06-15 | $1.48 | +2.78% | $1.47 | $1.51 | $1.45 | 767.30K |
| 2026-06-12 | $1.44 | -0.69% | $1.45 | $1.46 | $1.40 | 324.90K |
| 2026-06-11 | $1.45 | +5.84% | $1.39 | $1.45 | $1.39 | 435.00K |
| 2026-06-10 | $1.37 | +2.24% | $1.32 | $1.39 | $1.32 | 461.60K |
| 2026-06-09 | $1.34 | +2.29% | $1.33 | $1.36 | $1.28 | 751.10K |
| 2026-06-08 | $1.31 | +0.77% | $1.33 | $1.34 | $1.30 | 317.60K |
| 2026-06-05 | $1.30 | -1.52% | $1.30 | $1.33 | $1.25 | 653.80K |
| 2026-06-04 | $1.32 | -0.75% | $1.34 | $1.38 | $1.31 | 728.10K |
| 2026-06-03 | $1.33 | -4.66% | $1.40 | $1.40 | $1.32 | 615.80K |
| 2026-06-02 | $1.39 | +0.36% | $1.48 | $1.48 | $1.36 | 826.90K |
| 2026-06-01 | $1.39 | +1.46% | $1.38 | $1.42 | $1.34 | 510.90K |
| 2026-05-29 | $1.37 | -0.72% | $1.39 | $1.40 | $1.35 | 497.50K |
| 2026-05-28 | $1.38 | +3.76% | $1.35 | $1.43 | $1.33 | 1.18M |
| 2026-05-27 | $1.33 | +3.91% | $1.32 | $1.36 | $1.30 | 688.10K |
| 2026-05-26 | $1.28 | -3.03% | $1.33 | $1.36 | $1.27 | 1.26M |