Playboy Inc. (PLBY)
NASDAQ: PLBY
· Real-Time Price · USD
1.46
-0.01 (-0.68%)
At close: Oct 03, 2025, 3:59 PM
1.46
0.00%
After-hours: Oct 03, 2025, 07:53 PM EDT
PLBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.50 | 1.51 | 1.44 | 1.46 | 1.46 | -0.68% | 268,579 |
| Oct 2, 2025 | 1.45 | 1.54 | 1.44 | 1.47 | 1.47 | 1.38% | 221,491 |
| Oct 1, 2025 | 1.48 | 1.49 | 1.43 | 1.45 | 1.45 | -1.36% | 344,537 |
| Sep 30, 2025 | 1.51 | 1.54 | 1.45 | 1.47 | 1.47 | -3.29% | 257,580 |
| Sep 29, 2025 | 1.54 | 1.55 | 1.51 | 1.52 | 1.52 | -1.30% | 198,400 |
| Sep 26, 2025 | 1.55 | 1.58 | 1.51 | 1.54 | 1.54 | 0.00% | 206,739 |
| Sep 25, 2025 | 1.55 | 1.58 | 1.51 | 1.54 | 1.54 | -0.65% | 216,433 |
| Sep 24, 2025 | 1.60 | 1.60 | 1.53 | 1.55 | 1.55 | -3.13% | 268,054 |
| Sep 23, 2025 | 1.60 | 1.60 | 1.55 | 1.60 | 1.60 | 0.00% | 169,886 |
| Sep 22, 2025 | 1.60 | 1.61 | 1.58 | 1.60 | 1.60 | 0.00% | 583,737 |
| Sep 19, 2025 | 1.63 | 1.65 | 1.55 | 1.60 | 1.60 | -1.84% | 1,284,814 |
| Sep 18, 2025 | 1.61 | 1.66 | 1.60 | 1.63 | 1.63 | 1.87% | 204,200 |
| Sep 17, 2025 | 1.58 | 1.66 | 1.58 | 1.60 | 1.60 | 1.91% | 357,228 |
| Sep 16, 2025 | 1.56 | 1.58 | 1.53 | 1.57 | 1.57 | 1.29% | 225,612 |
| Sep 15, 2025 | 1.61 | 1.63 | 1.52 | 1.55 | 1.55 | -3.73% | 586,900 |
| Sep 12, 2025 | 1.73 | 1.74 | 1.60 | 1.61 | 1.61 | -8.00% | 1,040,000 |
| Sep 11, 2025 | 1.83 | 1.84 | 1.74 | 1.75 | 1.75 | -4.37% | 374,000 |
| Sep 10, 2025 | 1.79 | 1.84 | 1.72 | 1.83 | 1.83 | 3.39% | 281,171 |
| Sep 9, 2025 | 1.69 | 1.78 | 1.64 | 1.77 | 1.77 | 4.73% | 277,400 |
| Sep 8, 2025 | 1.78 | 1.95 | 1.63 | 1.69 | 1.69 | -2.87% | 1,270,128 |
Page 1 of 64