NASDAQ : PLBY
Playboy, Inc. — Price history
Consumer Discretionary · Leisure · United States
Last price 1.18 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 141.37M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Playboy, Inc. (PLBY) closed at 1.24 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.18 | 1.305 | 1.18 | 1.24 | 1,584,291 | +5.08% |
| 2026-10-30 | 1.15 | 1.18 | 1.13 | 1.18 | 681,465 | +0.85% |
| 2026-10-29 | 1.11 | 1.17 | 1.095 | 1.17 | 648,905 | +2.63% |
| 2026-10-28 | 1.11 | 1.15 | 1.09 | 1.14 | 537,288 | +0.88% |
| 2026-10-27 | 1.1 | 1.13 | 1.094 | 1.13 | 312,334 | +3.67% |
| 2026-10-26 | 1.09 | 1.095 | 1.06 | 1.09 | 556,469 | +0.00% |
| 2026-10-23 | 1.09 | 1.1 | 1.065 | 1.09 | 329,894 | -0.91% |
| 2026-10-22 | 1.12 | 1.14 | 1.075 | 1.1 | 476,661 | -2.65% |
| 2026-10-21 | 1.13 | 1.13 | 1.1 | 1.13 | 339,143 | +0.00% |
| 2026-10-20 | 1.09 | 1.13 | 1.08 | 1.13 | 619,135 | +4.63% |
| 2026-10-19 | 1.07 | 1.09 | 1.03 | 1.08 | 553,301 | +1.89% |
| 2026-10-16 | 1.07 | 1.09 | 1.045 | 1.06 | 796,112 | +0.00% |
| 2026-10-15 | 0.99 | 1.08 | 0.9744 | 1.06 | 648,748 | +7.07% |
| 2026-10-14 | 1.01 | 1.01 | 0.951 | 0.99 | 1,149,440 | -2.94% |
| 2026-10-13 | 1 | 1.02 | 0.9801 | 1.02 | 540,382 | +2.70% |
| 2026-10-12 | 0.9753 | 1 | 0.96 | 0.9932 | 499,431 | +1.07% |
| 2026-10-09 | 1 | 1 | 0.9689 | 0.9827 | 485,978 | -0.41% |
| 2026-10-08 | 1.02 | 1.029 | 0.9637 | 0.9867 | 921,651 | -3.26% |
| 2026-10-07 | 1.02 | 1.029 | 1 | 1.02 | 228,939 | -1.92% |
| 2026-10-06 | 1.03 | 1.04 | 1.03 | 1.04 | 183,327 | +0.97% |
| 2026-10-05 | 1.05 | 1.059 | 1.03 | 1.03 | 343,598 | -0.96% |
| 2026-10-02 | 1.02 | 1.05 | 1 | 1.04 | 589,091 | +2.97% |
| 2026-10-01 | 1.03 | 1.04 | 0.982 | 1.01 | 1,164,566 | -1.46% |
| 2026-09-30 | 1.02 | 1.035 | 1.01 | 1.025 | 674,967 | -0.49% |
| 2026-09-29 | 1.03 | 1.05 | 1.02 | 1.03 | 361,871 | +0.00% |
| 2026-09-28 | 1.03 | 1.05 | 1.01 | 1.03 | 413,461 | +0.00% |
| 2026-09-25 | 1.06 | 1.06 | 1.03 | 1.03 | 339,743 | -2.83% |
| 2026-09-24 | 1.07 | 1.075 | 1.033 | 1.06 | 689,705 | -1.85% |
| 2026-09-23 | 1.12 | 1.13 | 1.07 | 1.08 | 888,599 | -1.82% |
| 2026-09-22 | 1.09 | 1.125 | 1.09 | 1.1 | 593,803 | +0.92% |
| 2026-09-21 | 1.08 | 1.1 | 1.06 | 1.09 | 461,978 | +3.81% |
| 2026-09-18 | 1.07 | 1.08 | 1.05 | 1.05 | 929,176 | -1.87% |
| 2026-09-17 | 1.12 | 1.12 | 1.06 | 1.07 | 660,101 | -2.73% |
| 2026-09-16 | 1.13 | 1.145 | 1.1 | 1.1 | 550,387 | -2.65% |
| 2026-09-15 | 1.14 | 1.168 | 1.12 | 1.13 | 324,587 | -1.74% |
| 2026-09-14 | 1.14 | 1.17 | 1.12 | 1.15 | 484,193 | +0.88% |
| 2026-09-11 | 1.16 | 1.17 | 1.13 | 1.14 | 602,531 | -0.44% |
| 2026-09-10 | 1.15 | 1.16 | 1.14 | 1.145 | 465,141 | -0.43% |
| 2026-09-09 | 1.18 | 1.18 | 1.15 | 1.15 | 455,765 | -2.54% |
| 2026-09-08 | 1.17 | 1.21 | 1.161 | 1.18 | 517,814 | +0.85% |
| 2026-09-04 | 1.18 | 1.185 | 1.15 | 1.17 | 479,827 | -0.85% |
| 2026-09-03 | 1.19 | 1.205 | 1.16 | 1.18 | 331,718 | +0.00% |
| 2026-09-02 | 1.17 | 1.209 | 1.16 | 1.18 | 520,323 | -0.84% |
| 2026-09-01 | 1.19 | 1.19 | 1.14 | 1.19 | 547,948 | +0.85% |
| 2026-08-31 | 1.2 | 1.22 | 1.17 | 1.18 | 687,407 | -1.67% |
| 2026-08-28 | 1.21 | 1.225 | 1.2 | 1.2 | 174,036 | +0.00% |
| 2026-08-27 | 1.22 | 1.225 | 1.19 | 1.2 | 301,437 | -1.64% |
| 2026-08-26 | 1.23 | 1.24 | 1.2 | 1.22 | 292,571 | -0.81% |
| 2026-08-25 | 1.26 | 1.26 | 1.23 | 1.23 | 230,087 | -1.60% |
| 2026-08-24 | 1.23 | 1.26 | 1.21 | 1.25 | 393,276 | +2.46% |
| 2026-08-21 | 1.23 | 1.25 | 1.205 | 1.22 | 550,024 | -0.81% |
| 2026-08-20 | 1.21 | 1.23 | 1.18 | 1.23 | 380,498 | +0.82% |
| 2026-08-19 | 1.2 | 1.24 | 1.2 | 1.22 | 403,458 | +3.39% |
| 2026-08-18 | 1.18 | 1.225 | 1.18 | 1.18 | 380,627 | +0.00% |
| 2026-08-17 | 1.286 | 1.286 | 1.18 | 1.18 | 807,039 | -6.35% |
| 2026-08-14 | 1.26 | 1.3 | 1.25 | 1.26 | 595,252 | +1.61% |
| 2026-08-13 | 1.23 | 1.25 | 1.21 | 1.24 | 532,517 | +0.00% |
| 2026-08-12 | 1.36 | 1.385 | 1.18 | 1.24 | 1,320,683 | -8.82% |
| 2026-08-11 | 1.51 | 1.6 | 1.341 | 1.36 | 4,149,834 | +15.25% |
| 2026-08-10 | 1.22 | 1.26 | 1.17 | 1.18 | 2,763,977 | -3.28% |
| 2026-08-07 | 1.16 | 1.225 | 1.16 | 1.22 | 439,439 | +5.17% |
| 2026-08-06 | 1.15 | 1.19 | 1.14 | 1.16 | 231,016 | +0.00% |
| 2026-08-05 | 1.24 | 1.247 | 1.13 | 1.16 | 1,238,096 | -4.92% |
| 2026-08-04 | 1.18 | 1.24 | 1.17 | 1.22 | 514,520 | +3.39% |
| 2026-08-03 | 1.13 | 1.19 | 1.13 | 1.18 | 818,174 | +6.31% |
| 2026-07-31 | 1.16 | 1.16 | 1.1 | 1.11 | 832,138 | -3.48% |
| 2026-07-30 | 1.18 | 1.19 | 1.145 | 1.15 | 499,876 | -2.54% |
| 2026-07-29 | 1.21 | 1.225 | 1.175 | 1.18 | 438,775 | -3.28% |
| 2026-07-28 | 1.26 | 1.265 | 1.22 | 1.22 | 439,688 | -1.61% |
| 2026-07-27 | 1.24 | 1.285 | 1.23 | 1.24 | 634,184 | +1.64% |
| 2026-07-24 | 1.23 | 1.29 | 1.22 | 1.22 | 655,926 | -0.81% |
| 2026-07-23 | 1.26 | 1.27 | 1.222 | 1.23 | 747,251 | -3.15% |
| 2026-07-22 | 1.25 | 1.3 | 1.25 | 1.27 | 806,881 | +3.25% |
| 2026-07-21 | 1.2 | 1.24 | 1.2 | 1.23 | 677,667 | +1.65% |
| 2026-07-20 | 1.17 | 1.22 | 1.165 | 1.21 | 564,355 | +3.42% |
| 2026-07-17 | 1.19 | 1.23 | 1.15 | 1.17 | 551,583 | -2.50% |
| 2026-07-16 | 1.11 | 1.22 | 1.081 | 1.2 | 1,391,852 | +8.11% |
| 2026-07-15 | 1.17 | 1.219 | 1.09 | 1.11 | 1,308,993 | -5.13% |
| 2026-07-14 | 1.18 | 1.2 | 1.16 | 1.17 | 422,451 | +0.00% |
| 2026-07-13 | 1.17 | 1.229 | 1.17 | 1.17 | 424,713 | +0.86% |
| 2026-07-10 | 1.15 | 1.2 | 1.145 | 1.16 | 636,359 | +0.00% |
| 2026-07-09 | 1.12 | 1.2 | 1.12 | 1.16 | 798,720 | +1.75% |
| 2026-07-08 | 1.17 | 1.19 | 1.12 | 1.14 | 646,744 | -3.39% |
| 2026-07-07 | 1.2 | 1.234 | 1.175 | 1.18 | 786,254 | -2.48% |
| 2026-07-06 | 1.26 | 1.27 | 1.21 | 1.21 | 572,050 | -3.97% |
| 2026-07-02 | 1.26 | 1.29 | 1.235 | 1.26 | 816,462 | +0.80% |
| 2026-07-01 | 1.21 | 1.26 | 1.2 | 1.25 | 778,911 | +2.46% |
| 2026-06-30 | 1.32 | 1.33 | 1.21 | 1.22 | 1,099,579 | -7.58% |
| 2026-06-29 | 1.36 | 1.37 | 1.31 | 1.32 | 632,971 | -2.22% |
| 2026-06-26 | 1.33 | 1.405 | 1.32 | 1.35 | 7,266,318 | +0.75% |
| 2026-06-25 | 1.4 | 1.42 | 1.31 | 1.34 | 780,852 | -4.29% |
| 2026-06-24 | 1.49 | 1.505 | 1.385 | 1.4 | 856,402 | -6.67% |
| 2026-06-23 | 1.45 | 1.51 | 1.43 | 1.5 | 1,018,605 | +1.35% |
| 2026-06-22 | 1.52 | 1.605 | 1.435 | 1.48 | 1,535,272 | +2.07% |
| 2026-06-18 | 1.44 | 1.477 | 1.43 | 1.45 | 426,013 | +1.40% |
| 2026-06-17 | 1.52 | 1.54 | 1.43 | 1.43 | 455,474 | -5.30% |
| 2026-06-16 | 1.48 | 1.52 | 1.465 | 1.51 | 612,319 | +2.03% |
| 2026-06-15 | 1.47 | 1.515 | 1.45 | 1.48 | 767,492 | +2.78% |
| 2026-06-12 | 1.45 | 1.46 | 1.4 | 1.44 | 324,929 | -0.69% |
| 2026-06-11 | 1.39 | 1.45 | 1.39 | 1.45 | 435,001 | +5.84% |
| 2026-06-10 | 1.32 | 1.39 | 1.32 | 1.37 | 461,560 | +2.24% |
| 2026-06-09 | 1.33 | 1.36 | 1.28 | 1.34 | 751,072 | +2.29% |
| 2026-06-08 | 1.33 | 1.336 | 1.305 | 1.31 | 317,572 | +0.77% |
| 2026-06-05 | 1.3 | 1.33 | 1.25 | 1.3 | 653,829 | -1.52% |
| 2026-06-04 | 1.34 | 1.385 | 1.31 | 1.32 | 728,066 | -0.75% |
| 2026-06-03 | 1.4 | 1.4 | 1.32 | 1.33 | 615,849 | -4.66% |
| 2026-06-02 | 1.48 | 1.48 | 1.36 | 1.395 | 826,934 | +0.36% |
| 2026-06-01 | 1.38 | 1.425 | 1.34 | 1.39 | 510,939 | +1.46% |
| 2026-05-29 | 1.39 | 1.4 | 1.35 | 1.37 | 499,593 | -0.72% |
| 2026-05-28 | 1.35 | 1.43 | 1.33 | 1.38 | 1,179,556 | +3.76% |
| 2026-05-27 | 1.32 | 1.36 | 1.3 | 1.33 | 688,657 | +3.91% |
| 2026-05-26 | 1.33 | 1.36 | 1.27 | 1.28 | 1,261,619 | -3.03% |
| 2026-05-22 | 1.33 | 1.37 | 1.31 | 1.32 | 855,610 | +2.33% |
| 2026-05-21 | 1.25 | 1.305 | 1.24 | 1.29 | 479,897 | +1.57% |
| 2026-05-20 | 1.22 | 1.3 | 1.185 | 1.27 | 1,165,707 | +5.83% |
| 2026-05-19 | 1.23 | 1.265 | 1.19 | 1.2 | 1,292,214 | -4.00% |
| 2026-05-18 | 1.34 | 1.34 | 1.23 | 1.25 | 1,364,746 | -6.02% |
| 2026-05-15 | 1.4 | 1.41 | 1.32 | 1.33 | 1,482,758 | -5.00% |
| 2026-05-14 | 1.41 | 1.48 | 1.4 | 1.4 | 1,105,162 | +0.00% |
| 2026-05-13 | 1.48 | 1.49 | 1.35 | 1.4 | 2,568,393 | -6.67% |