Playboy Inc. (PLBY)
NASDAQ: PLBY
· Real-Time Price · USD
1.74
0.07 (4.19%)
At close: Sep 05, 2025, 3:59 PM
1.70
-2.04%
After-hours: Sep 05, 2025, 06:34 PM EDT
PLBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1.68 | 1.75 | 1.64 | 1.74 | 1.74 | 4.19% | 274,807 |
| Sep 4, 2025 | 1.63 | 1.68 | 1.63 | 1.67 | 1.67 | 1.21% | 177,400 |
| Sep 3, 2025 | 1.65 | 1.68 | 1.63 | 1.65 | 1.65 | 0.00% | 204,100 |
| Sep 2, 2025 | 1.63 | 1.67 | 1.62 | 1.65 | 1.65 | 0.61% | 272,348 |
| Aug 29, 2025 | 1.66 | 1.68 | 1.63 | 1.64 | 1.64 | -1.80% | 136,158 |
| Aug 28, 2025 | 1.71 | 1.73 | 1.65 | 1.67 | 1.67 | -0.60% | 179,391 |
| Aug 27, 2025 | 1.69 | 1.70 | 1.66 | 1.68 | 1.68 | -0.59% | 285,607 |
| Aug 26, 2025 | 1.67 | 1.71 | 1.65 | 1.69 | 1.69 | 2.42% | 121,800 |
| Aug 25, 2025 | 1.71 | 1.73 | 1.65 | 1.65 | 1.65 | -2.94% | 217,403 |
| Aug 22, 2025 | 1.64 | 1.71 | 1.62 | 1.70 | 1.70 | 3.66% | 194,986 |
| Aug 21, 2025 | 1.60 | 1.67 | 1.60 | 1.64 | 1.64 | 1.23% | 195,401 |
| Aug 20, 2025 | 1.66 | 1.67 | 1.61 | 1.62 | 1.62 | -2.41% | 217,700 |
| Aug 19, 2025 | 1.72 | 1.76 | 1.65 | 1.66 | 1.66 | -2.92% | 189,131 |
| Aug 18, 2025 | 1.70 | 1.74 | 1.69 | 1.71 | 1.71 | 0.00% | 165,115 |
| Aug 15, 2025 | 1.69 | 1.76 | 1.69 | 1.71 | 1.71 | -1.16% | 230,036 |
| Aug 14, 2025 | 1.80 | 1.80 | 1.70 | 1.73 | 1.73 | -4.95% | 348,700 |
| Aug 13, 2025 | 1.74 | 1.97 | 1.70 | 1.82 | 1.82 | 10.30% | 896,600 |
| 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% | 190,600 |