Skip to content

Try premium free for 7 days.

Plans
Logo
Start Free

PLBY Historical Prices

Playboy, Inc. Common Stock · daily open, high, low, close & volume

Trading days
249
Period high
2.75
Period low
0.9510
Period change
+0.74%
DateOpenHighLowCloseChangeVolume
Nov 4, 20261.361.411.331.37+3.40%909,797
Nov 3, 20261.241.341.241.32+6.85%1,390,840
Nov 2, 20261.181.301.181.24+5.08%1,589,085
Oct 30, 20261.151.181.131.18+0.85%681,466
Oct 29, 20261.111.171.091.17+2.63%648,905
Oct 28, 20261.111.151.091.14+0.88%537,288
Oct 27, 20261.101.131.091.13+3.67%312,334
Oct 26, 20261.091.091.061.09+0.00%556,470
Oct 23, 20261.091.101.061.09-0.91%329,894
Oct 22, 20261.121.141.071.10-2.65%476,662
Oct 21, 20261.131.131.101.13+0.00%339,144
Oct 20, 20261.091.131.081.13+4.63%617,798
Oct 19, 20261.071.091.031.08+1.89%553,301
Oct 16, 20261.071.091.041.06+0.00%796,113
Oct 15, 20260.99001.080.97441.06+7.07%648,525
Oct 14, 20261.011.010.95100.9900-2.94%1,149,440
Oct 13, 20261.001.020.98011.02+2.70%540,383
Oct 12, 20260.97531.000.96000.9932+1.07%499,431
Oct 9, 20261.001.000.96890.9827-0.41%485,978
Oct 8, 20261.021.030.96370.9867-3.26%921,652
Oct 7, 20261.021.031.001.02-1.92%228,939
Oct 6, 20261.031.041.031.04+0.97%183,328
Oct 5, 20261.051.061.031.03-0.96%343,598
Oct 2, 20261.021.051.001.04+2.97%589,092
Oct 1, 20261.031.040.98201.01-1.46%1,164,567
Sep 30, 20261.021.031.011.02-0.49%674,968
Sep 29, 20261.031.051.021.03+0.00%361,872
Sep 28, 20261.031.051.011.03+0.00%413,461
Sep 25, 20261.061.061.031.03-2.83%339,744
Sep 24, 20261.071.071.031.06-1.85%689,705
Sep 23, 20261.121.131.071.08-1.82%888,600
Sep 22, 20261.091.131.091.10+0.92%593,803
Sep 21, 20261.081.101.061.09+3.81%461,978
Sep 18, 20261.071.081.051.05-1.87%923,536
Sep 17, 20261.121.121.061.07-2.73%660,101
Sep 16, 20261.131.151.101.10-2.65%550,387
Sep 15, 20261.141.171.121.13-1.74%324,587
Sep 14, 20261.141.171.121.15+0.88%484,193
Sep 11, 20261.161.171.131.14-0.87%602,531
Sep 9, 20261.181.181.151.15-2.54%455,766
Sep 8, 20261.171.211.161.18+0.85%517,554
Sep 4, 20261.181.191.151.17-0.85%479,828
Sep 3, 20261.191.211.161.18+0.00%331,719
Sep 2, 20261.171.211.161.18+0.00%520,323
Aug 31, 20261.201.221.171.18-1.67%673,227
Aug 28, 20261.211.231.201.20+0.00%174,036
Aug 27, 20261.221.231.191.20-1.64%301,437
Aug 26, 20261.231.241.201.22-0.81%292,571
Aug 25, 20261.261.261.231.23-1.60%230,087
Aug 24, 20261.231.261.211.25+2.46%393,276
Aug 21, 20261.231.251.211.22-0.81%550,025
Aug 20, 20261.211.231.181.23+0.82%380,499
Aug 19, 20261.201.241.201.22+3.39%403,131
Aug 18, 20261.181.231.181.18+0.00%380,627
Aug 17, 20261.291.291.181.18-6.35%807,039
Aug 14, 20261.261.301.251.26+1.61%595,252
Aug 13, 20261.231.251.211.24+0.00%532,517
Aug 12, 20261.361.381.181.24-8.82%1,320,684
Aug 11, 20261.511.601.341.36+15.25%4,149,835
Aug 10, 20261.221.261.171.18-3.28%2,763,978
Aug 7, 20261.161.231.161.22+5.17%439,439
Aug 6, 20261.151.191.141.16+0.00%231,016
Aug 5, 20261.241.251.131.16-4.92%1,238,096
Aug 4, 20261.181.241.171.22+3.39%514,520
Aug 3, 20261.131.191.131.18+6.31%818,174
Jul 31, 20261.161.161.101.11-3.48%832,139
Jul 30, 20261.181.191.151.15-2.54%499,876
Jul 29, 20261.211.231.181.18-3.28%438,775
Jul 28, 20261.261.261.221.22-1.61%439,688
Jul 27, 20261.241.281.231.24+1.64%634,184
Jul 24, 20261.231.291.221.22-0.81%655,927
Jul 23, 20261.261.271.221.23-3.15%747,251
Jul 22, 20261.251.301.251.27+3.25%806,881
Jul 21, 20261.201.241.201.23+1.65%677,667
Jul 20, 20261.171.221.171.21+3.42%564,355
Jul 17, 20261.191.231.151.17-2.50%551,584
Jul 16, 20261.111.221.081.20+8.11%1,391,853
Jul 15, 20261.171.221.091.11-5.13%1,308,888
Jul 14, 20261.181.201.161.17+0.00%411,343
Jul 13, 20261.171.231.171.17+0.86%424,714
Jul 10, 20261.151.201.151.16+0.00%636,360
Jul 9, 20261.121.201.121.16+1.75%798,720
Jul 8, 20261.171.191.121.14-3.39%646,730
Jul 7, 20261.201.231.181.18-2.48%786,254
Jul 6, 20261.261.271.211.21-3.97%572,051
Jul 2, 20261.261.291.241.26+0.80%816,463
Jul 1, 20261.211.261.201.25+2.46%778,911
Jun 30, 20261.321.331.211.22-7.58%1,099,580
Jun 29, 20261.361.371.311.32-2.22%632,967
Jun 26, 20261.331.411.321.35+0.75%7,266,318
Jun 25, 20261.401.421.311.34-4.29%780,852
Jun 24, 20261.491.501.391.40-6.67%856,403
Jun 23, 20261.451.511.431.50+1.35%1,018,606
Jun 22, 20261.521.601.441.48+2.07%1,535,273
Jun 18, 20261.441.481.431.45+1.40%426,013
Jun 17, 20261.521.541.431.43-5.30%455,474
Jun 16, 20261.481.521.471.51+2.03%612,319
Jun 15, 20261.471.511.451.48+2.78%767,493
Jun 12, 20261.451.461.401.44-0.69%324,929
Jun 11, 20261.391.451.391.45+5.84%435,001
Jun 10, 20261.321.391.321.37+2.24%461,561
Jun 9, 20261.331.361.281.34+2.29%751,072
Jun 8, 20261.331.341.301.31+0.77%317,572
Jun 5, 20261.301.331.251.30-1.52%653,830
Jun 4, 20261.341.391.311.32-0.75%728,067
Jun 3, 20261.401.401.321.33-4.66%615,850
Jun 2, 20261.481.481.361.40+0.36%826,934
Jun 1, 20261.381.431.341.39+1.46%510,940
May 29, 20261.391.401.351.37-0.72%499,594
May 28, 20261.351.431.331.38+3.76%1,179,556
May 27, 20261.321.361.301.33+3.91%688,658
May 26, 20261.331.361.271.28-3.03%1,261,619
May 22, 20261.331.371.311.32+2.33%855,610
May 21, 20261.251.301.241.29+1.57%479,897
May 20, 20261.221.301.191.27+5.83%1,165,707
May 19, 20261.231.261.191.20-4.00%1,292,114
May 18, 20261.341.341.231.25-6.02%1,364,747
May 15, 20261.401.411.321.33-5.00%1,482,758
May 14, 20261.411.481.401.40+0.00%1,105,163
May 13, 20261.481.491.351.40-6.67%2,568,394
May 12, 20261.651.661.411.50-13.29%3,458,687
May 11, 20261.861.881.691.73-3.89%1,511,462
May 8, 20261.671.861.651.80+7.78%1,197,624
May 7, 20261.681.741.641.67-0.60%1,051,341
May 6, 20261.801.801.651.68-5.08%899,173
May 5, 20261.761.801.741.77+1.14%628,477
May 4, 20261.691.821.681.75+2.34%816,350
May 1, 20261.681.731.661.71+1.79%487,486
Apr 30, 20261.721.731.651.68-2.33%515,383
Apr 29, 20261.731.751.691.72-0.58%184,497
Apr 28, 20261.741.751.701.73-1.70%278,597
Apr 27, 20261.851.851.741.76-3.83%300,456
Apr 24, 20261.871.871.791.83-1.08%479,094
Apr 23, 20261.901.941.821.85-2.12%575,424
Apr 22, 20261.851.961.831.89+3.85%626,017
Apr 21, 20261.811.881.781.82+0.55%1,316,778
Apr 20, 20261.821.831.741.81+0.00%1,123,723
Apr 17, 20261.751.901.701.81+4.62%1,593,193
Apr 16, 20261.741.751.641.73-0.57%1,156,653
Apr 15, 20261.621.761.611.74+6.10%1,663,540
Apr 14, 20261.621.671.581.64+1.86%720,520
Apr 13, 20261.591.641.571.61+1.26%439,001
Apr 10, 20261.611.641.571.59-0.63%462,443
Apr 9, 20261.571.611.561.60+1.27%476,036
Apr 8, 20261.651.731.581.58+0.00%707,997
Apr 7, 20261.541.601.541.58+1.28%517,182
Apr 6, 20261.481.581.461.56+6.12%905,019
Apr 2, 20261.461.541.451.47-1.34%929,796
Apr 1, 20261.541.621.481.49-1.97%729,395
Mar 31, 20261.481.581.431.52+3.40%994,175
Mar 30, 20261.551.561.461.47-6.37%518,390
Mar 27, 20261.611.631.551.57-3.09%626,017
Mar 26, 20261.661.671.621.62-3.57%392,412
Mar 25, 20261.731.751.641.68-2.33%616,001
Mar 24, 20261.781.801.701.72-3.91%519,049
Mar 23, 20261.831.861.761.79+1.70%564,568
Mar 20, 20261.831.831.741.76-4.35%493,625
Mar 19, 20261.681.861.661.84+9.52%1,146,721
Mar 18, 20261.761.761.651.68-4.00%1,294,314
Mar 17, 20261.991.991.651.75-1.13%4,059,951
Mar 16, 20261.721.801.711.77+5.36%2,973,754
Mar 13, 20261.711.781.661.68-0.59%623,800
Mar 12, 20261.771.781.681.69-6.11%489,950
Mar 11, 20261.711.831.701.80+4.65%530,330
Mar 10, 20261.761.791.701.72-1.71%312,109
Mar 9, 20261.671.761.651.75+3.55%553,101
Mar 6, 20261.791.801.681.69-7.65%607,949
Mar 5, 20261.851.911.751.83-1.08%671,472
Mar 4, 20261.851.911.791.85+1.09%904,414
Mar 3, 20261.831.851.761.83-2.14%722,877
Mar 2, 20261.861.921.831.87-2.09%342,865
Feb 27, 20261.972.021.891.91-3.54%629,552
Feb 26, 20262.132.171.981.98-6.16%587,557
Feb 25, 20262.242.242.112.11-6.22%949,915
Feb 24, 20262.322.542.132.25+9.76%2,685,350
Feb 23, 20262.082.081.962.05-2.84%553,335
Feb 20, 20262.032.121.992.11+2.93%631,800
Feb 19, 20261.992.081.972.05+1.99%359,703
Feb 18, 20261.982.121.952.01+2.55%728,656
Feb 17, 20261.982.021.841.96-1.51%957,739
Feb 13, 20262.312.331.961.99-13.85%1,448,262
Feb 12, 20262.732.752.232.31-14.76%2,726,233
Feb 11, 20262.482.742.312.71+9.27%2,780,721
Feb 10, 20262.102.522.062.48+16.98%4,816,639
Feb 9, 20261.922.251.902.12+33.33%20,047,085
Feb 6, 20261.491.631.491.59+7.43%306,805
Feb 5, 20261.511.531.471.48-3.27%408,026
Feb 4, 20261.521.551.471.53+2.00%365,767
Feb 3, 20261.511.561.481.50-0.66%242,510
Feb 2, 20261.531.561.481.51+0.00%357,719
Jan 30, 20261.551.571.491.51-2.58%311,975
Jan 29, 20261.581.611.541.55-1.90%386,534
Jan 28, 20261.671.691.581.58-6.23%265,999
Jan 27, 20261.701.711.641.69-0.88%345,079
Jan 26, 20261.801.811.701.70-7.10%437,442
Jan 23, 20261.861.911.821.83-1.61%264,068
Jan 22, 20261.851.891.831.86+1.64%163,298
Jan 21, 20261.821.861.811.83+0.55%331,470
Jan 20, 20261.871.881.741.82-5.21%741,656
Jan 16, 20261.981.991.891.92-2.54%467,660
Jan 15, 20261.872.041.871.97+5.35%653,181
Jan 14, 20261.861.911.851.87+0.00%289,965
Jan 13, 20261.851.911.841.87+1.08%347,677
Jan 12, 20261.841.881.821.85+0.00%292,824
Jan 9, 20261.841.891.831.85-0.54%306,092
Jan 8, 20261.831.881.781.86+1.09%427,369
Jan 7, 20261.851.891.801.84-1.08%310,824
Jan 6, 20261.781.891.781.86+3.91%356,009
Jan 5, 20261.841.861.781.79-2.72%268,158
Jan 2, 20261.861.911.781.84-2.13%361,311
Dec 31, 20251.871.901.841.88+1.08%390,002
Dec 30, 20251.851.941.841.86+1.09%574,123
Dec 29, 20251.861.861.811.84-1.60%389,674
Dec 26, 20251.861.931.861.87+2.75%506,563
Dec 24, 20251.761.831.761.82+2.82%220,065
Dec 23, 20251.721.801.711.77+2.91%703,408
Dec 22, 20251.851.901.701.72-6.52%1,140,136
Dec 19, 20251.831.911.821.84+0.55%983,750
Dec 18, 20251.751.971.751.83+4.57%944,872
Dec 17, 20251.741.841.731.75+0.57%787,320
Dec 16, 20251.721.821.721.74-2.25%621,307
Dec 15, 20251.941.941.781.78-9.18%1,062,284
Dec 12, 20252.202.251.911.96-11.31%1,646,392
Dec 11, 20252.202.262.142.21+0.00%1,128,456
Dec 10, 20252.332.382.172.21-7.14%1,651,017
Dec 9, 20252.502.532.252.38-3.64%3,246,981
Dec 8, 20252.212.502.142.47+14.35%4,708,448
Dec 5, 20252.162.202.002.16-0.92%1,842,266
Dec 4, 20251.962.231.862.18+17.84%3,895,556
Dec 3, 20251.831.881.831.85+1.09%452,799
Dec 2, 20251.851.881.821.83-0.54%505,519
Dec 1, 20251.901.911.781.84-4.17%516,491
Nov 28, 20251.911.941.891.92+0.52%375,228
Nov 26, 20251.871.921.811.91+3.80%1,125,530
Nov 25, 20251.801.851.781.84+1.10%1,099,785
Nov 24, 20251.721.851.711.82+6.43%538,485
Nov 21, 20251.641.781.621.71+3.64%979,163
Nov 20, 20251.631.721.611.65+3.12%500,026
Nov 19, 20251.681.731.601.60-5.33%389,704
Nov 18, 20251.601.701.571.69+4.32%334,838
Nov 17, 20251.691.741.601.62-3.57%448,928
Nov 14, 20251.611.711.561.68+1.20%739,701
Nov 13, 20251.601.791.601.66+22.06%2,873,920
Nov 12, 20251.361.391.311.36+0.74%714,665
Nov 11, 20251.331.371.301.35+0.00%178,248
Nov 10, 20251.301.381.301.35+3.85%218,553
Nov 7, 20251.281.311.261.30+0.78%95,562
Nov 6, 20251.341.341.281.29-5.15%152,573
Nov 5, 20251.301.371.281.36+4.62%141,837

Daily open, high, low, close and volume for Playboy, Inc. Common Stock (PLBY). Showing 249 trading days. Unadjusted prices.