Playboy, Inc. (PLBY)
NASDAQ: PLBY · Real-Time Price · USD
1.710
-0.020 (-1.16%)
At close: Aug 15, 2025, 4:00 PM
1.750
+0.040 (2.34%)
After-hours: Aug 15, 2025, 6:48 PM EDT
Playboy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 1.69 | 1.76 | 1.69 | 1.71 | 1.71 | -1.16% | 229,567 |
| Aug 14, 2025 | 1.80 | 1.80 | 1.70 | 1.73 | 1.73 | -4.95% | 348,691 |
| Aug 13, 2025 | 1.74 | 1.97 | 1.70 | 1.82 | 1.82 | 10.30% | 896,589 |
| Aug 12, 2025 | 1.63 | 1.67 | 1.61 | 1.65 | 1.65 | 1.23% | 319,412 |
| Aug 11, 2025 | 1.72 | 1.72 | 1.62 | 1.63 | 1.63 | -5.23% | 216,422 |
| Aug 8, 2025 | 1.74 | 1.74 | 1.69 | 1.72 | 1.72 | -0.58% | 190,572 |
| Aug 7, 2025 | 1.75 | 1.79 | 1.69 | 1.73 | 1.73 | -1.14% | 218,553 |
| Aug 6, 2025 | 1.71 | 1.75 | 1.65 | 1.75 | 1.75 | 2.34% | 304,848 |
| Aug 5, 2025 | 1.85 | 1.87 | 1.68 | 1.71 | 1.71 | -7.57% | 408,645 |
| Aug 4, 2025 | 1.84 | 1.88 | 1.84 | 1.85 | 1.85 | -0.54% | 382,501 |
| Aug 1, 2025 | 1.84 | 1.86 | 1.83 | 1.86 | 1.86 | - | 732,903 |
| Jul 31, 2025 | 1.86 | 1.88 | 1.85 | 1.86 | 1.86 | - | 159,906 |
| Jul 30, 2025 | 1.86 | 1.89 | 1.85 | 1.86 | 1.86 | - | 307,865 |
| Jul 29, 2025 | 1.87 | 1.88 | 1.84 | 1.86 | 1.86 | - | 267,368 |
| Jul 28, 2025 | 1.89 | 1.89 | 1.85 | 1.86 | 1.86 | -0.53% | 155,707 |
| Jul 25, 2025 | 1.92 | 1.92 | 1.84 | 1.87 | 1.87 | -0.53% | 347,523 |
| Jul 24, 2025 | 1.97 | 1.98 | 1.88 | 1.88 | 1.88 | -5.05% | 208,334 |
| Jul 23, 2025 | 1.93 | 2.08 | 1.91 | 1.98 | 1.98 | 4.76% | 905,691 |
| Jul 22, 2025 | 1.85 | 1.99 | 1.84 | 1.89 | 1.89 | 1.61% | 395,413 |
| Jul 21, 2025 | 1.89 | 1.93 | 1.84 | 1.86 | 1.86 | -1.59% | 443,767 |
| Jul 18, 2025 | 1.85 | 1.90 | 1.73 | 1.89 | 1.89 | 3.28% | 281,131 |
| Jul 17, 2025 | 1.80 | 1.88 | 1.80 | 1.83 | 1.83 | 2.81% | 243,422 |
| Jul 16, 2025 | 1.75 | 1.80 | 1.72 | 1.78 | 1.78 | 1.71% | 165,959 |
| Jul 15, 2025 | 1.88 | 1.89 | 1.73 | 1.75 | 1.75 | -6.42% | 317,509 |
| Jul 14, 2025 | 1.85 | 1.90 | 1.81 | 1.87 | 1.87 | 0.54% | 303,935 |
| Jul 11, 2025 | 1.85 | 1.95 | 1.83 | 1.86 | 1.86 | 0.54% | 372,338 |
| Jul 10, 2025 | 1.85 | 1.89 | 1.84 | 1.85 | 1.85 | -2.12% | 258,519 |
| Jul 9, 2025 | 1.80 | 1.89 | 1.79 | 1.89 | 1.89 | 5.00% | 324,171 |
| Jul 8, 2025 | 1.79 | 1.92 | 1.78 | 1.80 | 1.80 | 2.86% | 562,782 |
| Jul 7, 2025 | 1.60 | 1.89 | 1.57 | 1.75 | 1.75 | 7.36% | 1,017,994 |
| Jul 3, 2025 | 1.59 | 1.66 | 1.56 | 1.63 | 1.63 | 2.52% | 102,445 |
| Jul 2, 2025 | 1.60 | 1.63 | 1.55 | 1.59 | 1.59 | -0.63% | 221,635 |
| Jul 1, 2025 | 1.62 | 1.62 | 1.54 | 1.60 | 1.60 | -1.23% | 481,946 |
| Jun 30, 2025 | 1.66 | 1.68 | 1.58 | 1.62 | 1.62 | -2.41% | 210,659 |
| Jun 27, 2025 | 1.65 | 1.70 | 1.58 | 1.66 | 1.66 | 0.61% | 460,493 |
| Jun 26, 2025 | 1.51 | 1.73 | 1.50 | 1.65 | 1.65 | 9.27% | 542,456 |
| Jun 25, 2025 | 1.53 | 1.54 | 1.47 | 1.51 | 1.51 | -1.95% | 182,599 |
| Jun 24, 2025 | 1.46 | 1.55 | 1.43 | 1.54 | 1.54 | 5.48% | 257,480 |
| Jun 23, 2025 | 1.46 | 1.48 | 1.41 | 1.46 | 1.46 | -0.68% | 314,485 |
| Jun 20, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | - | 251,264 |
| Jun 18, 2025 | 1.47 | 1.49 | 1.45 | 1.47 | 1.47 | - | 123,159 |
| Jun 17, 2025 | 1.48 | 1.55 | 1.45 | 1.47 | 1.47 | - | 247,099 |
| Jun 16, 2025 | 1.41 | 1.50 | 1.40 | 1.47 | 1.47 | 5.00% | 210,733 |
| Jun 13, 2025 | 1.47 | 1.47 | 1.40 | 1.40 | 1.40 | -6.67% | 298,354 |
| Jun 12, 2025 | 1.49 | 1.51 | 1.48 | 1.50 | 1.50 | -0.66% | 245,934 |
| Jun 11, 2025 | 1.57 | 1.57 | 1.50 | 1.51 | 1.51 | -3.21% | 205,155 |
| Jun 10, 2025 | 1.59 | 1.59 | 1.53 | 1.56 | 1.56 | -0.64% | 253,011 |
| Jun 9, 2025 | 1.66 | 1.66 | 1.54 | 1.57 | 1.57 | -1.26% | 295,379 |
| Jun 6, 2025 | 1.60 | 1.64 | 1.58 | 1.59 | 1.59 | 1.27% | 236,328 |
| Jun 5, 2025 | 1.64 | 1.65 | 1.55 | 1.57 | 1.57 | -3.68% | 461,443 |