Dark

PLBY
Playboy, Inc. Common Stock
stock NASDAQ

At Close

Aug 10, 2026 3:59:59 PM EDT

1.21USD-0.820%(-0.01)1,741,459

1.44Bid 1.57Ask 0.13Spread

Pre-market

Aug 10, 2026 9:25:30 AM EDT

1.22USD0.000%(0.00)392

After-hours

Aug 10, 2026 4:59:30 PM EDT

1.48USD+22.314%(+0.27)351,395

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-10	1.2400	1.2500	1.1700	1.2100	-0.820%	1,741,459	0.000%
2026-08-07	1.1600	1.2250	1.1600	1.2200	+5.172%	439,439	-0.820%
2026-08-06	1.1500	1.1900	1.1400	1.1600	0.000%	231,016	+4.310%
2026-08-05	1.2400	1.2472	1.1300	1.1600	-4.918%	1,238,096	+4.310%
2026-08-04	1.1800	1.2400	1.1700	1.2200	+3.390%	514,520	-0.820%
2026-08-03	1.1300	1.1900	1.1300	1.1800	+6.306%	818,174	+2.542%
2026-07-31	1.1600	1.1600	1.1000	1.1100	-3.478%	832,139	+9.009%
2026-07-30	1.1800	1.1900	1.1450	1.1500	-2.542%	499,876	+5.217%
2026-07-29	1.2100	1.2250	1.1750	1.1800	-3.279%	438,775	+2.542%
2026-07-28	1.2600	1.2650	1.2200	1.2200	-1.613%	439,688	-0.820%
2026-07-27	1.2400	1.2850	1.2300	1.2400	+1.639%	634,184	-2.419%
2026-07-24	1.2300	1.2900	1.2200	1.2200	-0.813%	655,927	-0.820%
2026-07-23	1.2600	1.2700	1.2223	1.2300	-3.150%	747,251	-1.626%
2026-07-22	1.2500	1.3000	1.2500	1.2700	+3.252%	806,881	-4.724%
2026-07-21	1.2000	1.2400	1.2000	1.2300	+1.653%	677,667	-1.626%
2026-07-20	1.1700	1.2200	1.1650	1.2100	+3.419%	564,355	0.000%
2026-07-17	1.1900	1.2300	1.1500	1.1700	-2.500%	551,584	+3.419%
2026-07-16	1.1100	1.2200	1.0813	1.2000	+8.108%	1,391,853	+0.833%
2026-07-15	1.1700	1.2190	1.0900	1.1100	-5.128%	1,308,994	+9.009%
2026-07-14	1.1800	1.2000	1.1602	1.1700	0.000%	411,343	+3.419%
2026-07-13	1.1700	1.2289	1.1700	1.1700	+0.862%	424,714	+3.419%
2026-07-10	1.1500	1.2000	1.1450	1.1600	0.000%	636,360	+4.310%
2026-07-09	1.1200	1.2000	1.1200	1.1600	+1.754%	798,720	+4.310%
2026-07-08	1.1700	1.1900	1.1200	1.1400	-3.390%	646,745	+6.140%
2026-07-07	1.2000	1.2343	1.1750	1.1800	-2.479%	786,254	+2.542%
2026-07-06	1.2600	1.2700	1.2100	1.2100	-3.968%	572,051	0.000%
2026-07-02	1.2600	1.2900	1.2350	1.2600	+0.800%	816,463	-3.968%
2026-07-01	1.2100	1.2600	1.2000	1.2500	+2.459%	778,911	-3.200%
2026-06-30	1.3200	1.3300	1.2100	1.2200	-7.576%	1,099,580	-0.820%
2026-06-29	1.3600	1.3700	1.3100	1.3200	-2.222%	632,971	-8.333%
2026-06-26	1.3300	1.4050	1.3200	1.3500	+0.746%	7,266,318	-10.370%
2026-06-25	1.4000	1.4200	1.3100	1.3400	-4.286%	780,852	-9.701%
2026-06-24	1.4900	1.5050	1.3850	1.4000	-6.667%	856,403	-13.571%
2026-06-23	1.4500	1.5100	1.4300	1.5000	+1.351%	1,018,606	-19.333%
2026-06-22	1.5200	1.6050	1.4350	1.4800	+2.069%	1,535,273	-18.243%
2026-06-18	1.4400	1.4774	1.4300	1.4500	+1.399%	426,013	-16.552%
2026-06-17	1.5200	1.5400	1.4300	1.4300	-5.298%	455,474	-15.385%
2026-06-16	1.4800	1.5200	1.4650	1.5100	+2.027%	612,319	-19.868%
2026-06-15	1.4700	1.5150	1.4500	1.4800	+2.778%	767,493	-18.243%
2026-06-12	1.4500	1.4600	1.4000	1.4400	-0.690%	324,929	-15.972%
2026-06-11	1.3900	1.4500	1.3900	1.4500	+5.839%	435,001	-16.552%
2026-06-10	1.3200	1.3900	1.3200	1.3700	+2.239%	461,561	-11.679%
2026-06-09	1.3300	1.3600	1.2800	1.3400	+2.290%	751,072	-9.701%
2026-06-08	1.3300	1.3357	1.3050	1.3100	+0.769%	317,572	-7.634%
2026-06-05	1.3000	1.3300	1.2500	1.3000	-1.515%	653,830	-6.923%
2026-06-04	1.3400	1.3850	1.3100	1.3200	-0.752%	728,067	-8.333%
2026-06-03	1.4000	1.4000	1.3200	1.3300	-4.659%	615,850	-9.023%
2026-06-02	1.4800	1.4800	1.3600	1.3950	+0.360%	826,934	-13.262%
2026-06-01	1.3800	1.4250	1.3400	1.3900	+1.460%	510,940	-12.950%
2026-05-29	1.3900	1.3999	1.3500	1.3700	-0.725%	499,594	-11.679%
2026-05-28	1.3500	1.4300	1.3300	1.3800	+3.759%	1,179,556	-12.319%
2026-05-27	1.3200	1.3600	1.3000	1.3300	+3.906%	688,658	-9.023%
2026-05-26	1.3300	1.3600	1.2700	1.2800	-3.030%	1,261,619	-5.469%
2026-05-22	1.3300	1.3700	1.3100	1.3200	+2.326%	855,610	-8.333%
2026-05-21	1.2500	1.3050	1.2400	1.2900	+1.575%	479,897	-6.202%
2026-05-20	1.2200	1.3000	1.1850	1.2700	+5.833%	1,165,707	-4.724%
2026-05-19	1.2300	1.2650	1.1900	1.2000	-4.000%	1,292,114	+0.833%
2026-05-18	1.3400	1.3400	1.2300	1.2500	-6.015%	1,364,747	-3.200%
2026-05-15	1.4000	1.4100	1.3200	1.3300	-5.000%	1,482,758	-9.023%
2026-05-14	1.4100	1.4800	1.4000	1.4000	0.000%	1,105,163	-13.571%
2026-05-13	1.4800	1.4900	1.3500	1.4000	-6.667%	2,568,394	-13.571%
2026-05-12	1.6500	1.6600	1.4050	1.5000	-13.295%	3,458,687	-19.333%
2026-05-11	1.8600	1.8800	1.6910	1.7300	-3.889%	1,511,462	-30.058%
2026-05-08	1.6700	1.8600	1.6450	1.8000	+7.784%	1,197,624	-32.778%
2026-05-07	1.6800	1.7400	1.6400	1.6700	-0.595%	1,051,341	-27.545%
2026-05-06	1.8000	1.8000	1.6500	1.6800	-5.085%	899,173	-27.976%
2026-05-05	1.7600	1.8050	1.7400	1.7700	+1.143%	628,477	-31.638%
2026-05-04	1.6900	1.8200	1.6800	1.7500	+2.339%	816,350	-30.857%
2026-05-01	1.6800	1.7300	1.6600	1.7100	+1.786%	487,486	-29.240%
2026-04-30	1.7200	1.7300	1.6500	1.6800	-2.326%	515,383	-27.976%
2026-04-29	1.7300	1.7450	1.6900	1.7200	-0.578%	184,497	-29.651%
2026-04-28	1.7400	1.7500	1.7000	1.7300	-1.705%	278,597	-30.058%
2026-04-27	1.8500	1.8500	1.7400	1.7600	-3.825%	300,456	-31.250%
2026-04-24	1.8700	1.8700	1.7900	1.8300	-1.081%	479,094	-33.880%
2026-04-23	1.9000	1.9400	1.8200	1.8500	-2.116%	575,424	-34.595%
2026-04-22	1.8500	1.9550	1.8300	1.8900	+3.846%	626,017	-35.979%
2026-04-21	1.8100	1.8800	1.7800	1.8200	+0.552%	1,316,778	-33.516%
2026-04-20	1.8200	1.8300	1.7400	1.8100	0.000%	1,123,723	-33.149%
2026-04-17	1.7500	1.9000	1.7000	1.8100	+4.624%	1,593,193	-33.149%
2026-04-16	1.7400	1.7550	1.6350	1.7300	-0.575%	1,156,653	-30.058%
2026-04-15	1.6200	1.7600	1.6100	1.7400	+6.098%	1,663,540	-30.460%
2026-04-14	1.6200	1.6700	1.5811	1.6400	+1.863%	720,520	-26.220%
2026-04-13	1.5900	1.6400	1.5700	1.6100	+1.258%	439,001	-24.845%
2026-04-10	1.6100	1.6350	1.5700	1.5900	-0.625%	462,443	-23.899%
2026-04-09	1.5700	1.6150	1.5613	1.6000	+1.266%	476,036	-24.375%
2026-04-08	1.6500	1.7300	1.5800	1.5800	0.000%	707,997	-23.418%
2026-04-07	1.5400	1.6000	1.5400	1.5800	+1.282%	517,182	-23.418%
2026-04-06	1.4800	1.5850	1.4600	1.5600	+6.122%	905,019	-22.436%
2026-04-02	1.4600	1.5380	1.4500	1.4700	-1.342%	929,796	-17.687%
2026-04-01	1.5400	1.6200	1.4800	1.4900	-1.974%	729,395	-18.792%
2026-03-31	1.4800	1.5800	1.4300	1.5200	+3.401%	994,175	-20.395%
2026-03-30	1.5500	1.5600	1.4600	1.4700	-6.369%	518,390	-17.687%
2026-03-27	1.6100	1.6300	1.5550	1.5700	-3.086%	626,017	-22.930%
2026-03-26	1.6600	1.6700	1.6200	1.6200	-3.571%	392,412	-25.309%
2026-03-25	1.7300	1.7500	1.6400	1.6800	-2.326%	616,001	-27.976%
2026-03-24	1.7800	1.8000	1.7000	1.7200	-3.911%	519,049	-29.651%
2026-03-23	1.8300	1.8600	1.7650	1.7900	+1.705%	564,568	-32.402%
2026-03-20	1.8300	1.8300	1.7400	1.7600	-4.348%	493,625	-31.250%
2026-03-19	1.6800	1.8650	1.6600	1.8400	+9.524%	1,146,721	-34.239%
2026-03-18	1.7600	1.7600	1.6450	1.6800	-4.000%	1,294,314	-27.976%
2026-03-17	1.9900	1.9900	1.6500	1.7500	-1.130%	4,059,951	-30.857%
2026-03-16	1.7200	1.8000	1.7090	1.7700	+5.357%	2,973,754	-31.638%
2026-03-13	1.7100	1.7800	1.6600	1.6800	-0.592%	623,800	-27.976%
2026-03-12	1.7700	1.7850	1.6800	1.6900	-6.111%	489,950	-28.402%
2026-03-11	1.7100	1.8300	1.7000	1.8000	+4.651%	530,330	-32.778%
2026-03-10	1.7600	1.7900	1.7000	1.7200	-1.714%	312,109	-29.651%
2026-03-09	1.6700	1.7650	1.6450	1.7500	+3.550%	553,101	-30.857%
2026-03-06	1.7900	1.8000	1.6800	1.6900	-7.650%	607,949	-28.402%
2026-03-05	1.8500	1.9100	1.7500	1.8300	-1.081%	671,472	-33.880%
2026-03-04	1.8500	1.9100	1.7950	1.8500	+1.093%	904,414	-34.595%
2026-03-03	1.8300	1.8500	1.7600	1.8300	-2.139%	722,877	-33.880%
2026-03-02	1.8600	1.9200	1.8350	1.8700	-2.094%	342,865	-35.294%
2026-02-27	1.9700	2.0200	1.8900	1.9100	-3.535%	629,552	-36.649%
2026-02-26	2.1300	2.1700	1.9750	1.9800	-6.161%	587,557	-38.889%
2026-02-25	2.2400	2.2400	2.1100	2.1100	-6.222%	949,915	-42.654%
2026-02-24	2.3200	2.5400	2.1301	2.2500	+9.756%	2,685,350	-46.222%
2026-02-23	2.0800	2.0800	1.9600	2.0500	-2.844%	553,335	-40.976%
2026-02-20	2.0300	2.1150	1.9900	2.1100	+2.927%	631,800	-42.654%
2026-02-19	1.9900	2.0800	1.9700	2.0500	+1.990%	359,703	-40.976%
2026-02-18	1.9800	2.1151	1.9513	2.0100	+2.551%	728,656	-39.801%
2026-02-17	1.9800	2.0200	1.8450	1.9600	-1.508%	957,739	-38.265%
2026-02-13	2.3100	2.3300	1.9600	1.9900	-13.853%	1,447,947	-39.196%
2026-02-12	2.7350	2.7500	2.2301	2.3100	-14.760%	2,725,948	-47.619%
2026-02-11	2.4800	2.7400	2.3100	2.7100	+9.274%	2,780,721	-55.351%
2026-02-10	2.1000	2.5250	2.0601	2.4800	+16.981%	4,816,639	-51.210%
2026-02-09	1.9200	2.2550	1.9000	2.1200	+33.333%	20,046,783	-42.925%
2026-02-06	1.4900	1.6300	1.4900	1.5900	+7.432%	306,805	-23.899%
2026-02-05	1.5100	1.5350	1.4700	1.4800	-3.268%	408,026	-18.243%
2026-02-04	1.5200	1.5550	1.4650	1.5300	+2.000%	365,767	-20.915%
2026-02-03	1.5100	1.5600	1.4803	1.5000	-0.662%	242,510	-19.333%
2026-02-02	1.5300	1.5600	1.4800	1.5100	0.000%	357,719	-19.868%
2026-01-30	1.5500	1.5750	1.4900	1.5100	-2.581%	311,975	-19.868%
2026-01-29	1.5800	1.6083	1.5400	1.5500	-1.899%	386,534	-21.935%
2026-01-28	1.6700	1.6900	1.5800	1.5800	-6.231%	265,712	-23.418%
2026-01-27	1.7000	1.7077	1.6350	1.6850	-0.882%	345,079	-28.190%
2026-01-26	1.8000	1.8100	1.7000	1.7000	-7.104%	437,442	-28.824%
2026-01-23	1.8600	1.9100	1.8200	1.8300	-1.613%	264,068	-33.880%
2026-01-22	1.8500	1.8900	1.8300	1.8600	+1.639%	163,298	-34.946%
2026-01-21	1.8200	1.8600	1.8100	1.8300	+0.549%	331,469	-33.880%
2026-01-20	1.8700	1.8784	1.7400	1.8200	-5.208%	741,656	-33.516%
2026-01-16	1.9800	1.9856	1.8900	1.9200	-2.538%	467,660	-36.979%
2026-01-15	1.8700	2.0400	1.8700	1.9700	+5.348%	653,181	-38.579%
2026-01-14	1.8600	1.9100	1.8500	1.8700	0.000%	289,965	-35.294%
2026-01-13	1.8500	1.9050	1.8400	1.8700	+1.081%	347,657	-35.294%
2026-01-12	1.8400	1.8800	1.8200	1.8500	0.000%	292,824	-34.595%
2026-01-09	1.8400	1.8800	1.8350	1.8500	-0.538%	290,260	-34.595%
2026-01-08	1.8300	1.8800	1.7800	1.8600	+1.087%	427,369	-34.946%
2026-01-07	1.8500	1.8900	1.8000	1.8400	-1.075%	310,824	-34.239%
2026-01-06	1.7800	1.8850	1.7800	1.8600	+3.911%	356,009	-34.946%
2026-01-05	1.8400	1.8600	1.7800	1.7900	-2.717%	268,158	-32.402%
2026-01-02	1.8600	1.9100	1.7800	1.8400	-2.128%	361,311	-34.239%
2025-12-31	1.8700	1.9000	1.8400	1.8800	+1.075%	390,002	-35.638%
2025-12-30	1.8500	1.9350	1.8353	1.8600	+1.087%	574,123	-34.946%
2025-12-29	1.8600	1.8600	1.8100	1.8400	-1.604%	389,674	-34.239%
2025-12-26	1.8600	1.9250	1.8600	1.8700	+2.747%	506,563	-35.294%
2025-12-24	1.7600	1.8300	1.7600	1.8200	+2.825%	220,065	-33.516%
2025-12-23	1.7200	1.8000	1.7100	1.7700	+2.907%	703,408	-31.638%
2025-12-22	1.8500	1.9000	1.7000	1.7200	-6.522%	1,140,136	-29.651%
2025-12-19	1.8300	1.9050	1.8200	1.8400	+0.546%	983,750	-34.239%
2025-12-18	1.7501	1.9700	1.7501	1.8300	+4.571%	944,872	-33.880%
2025-12-17	1.7400	1.8400	1.7301	1.7500	+0.575%	787,320	-30.857%
2025-12-16	1.7200	1.8200	1.7200	1.7400	-2.247%	621,307	-30.460%
2025-12-15	1.9400	1.9400	1.7800	1.7800	-9.184%	1,062,284	-32.022%
2025-12-12	2.2000	2.2450	1.9100	1.9600	-11.312%	1,646,392	-38.265%
2025-12-11	2.2000	2.2580	2.1400	2.2100	0.000%	1,128,456	-45.249%
2025-12-10	2.3300	2.3800	2.1650	2.2100	-7.143%	1,651,017	-45.249%
2025-12-09	2.5000	2.5300	2.2500	2.3800	-3.644%	3,246,981	-49.160%
2025-12-08	2.2100	2.5050	2.1400	2.4700	+14.352%	4,708,448	-51.012%
2025-12-05	2.1600	2.2000	2.0000	2.1600	-0.917%	1,842,266	-43.981%
2025-12-04	1.9600	2.2300	1.8600	2.1800	+17.838%	3,895,556	-44.495%
2025-12-03	1.8300	1.8750	1.8300	1.8500	+1.093%	452,799	-34.595%
2025-12-02	1.8500	1.8800	1.8250	1.8300	-0.543%	505,519	-33.880%
2025-12-01	1.9000	1.9050	1.7800	1.8400	-4.167%	516,491	-34.239%
2025-11-28	1.9100	1.9400	1.8900	1.9200	+0.524%	375,228	-36.979%
2025-11-26	1.8700	1.9200	1.8100	1.9100	+3.804%	1,125,530	-36.649%
2025-11-25	1.8000	1.8500	1.7800	1.8400	+1.099%	1,099,785	-34.239%
2025-11-24	1.7200	1.8500	1.7100	1.8200	+6.433%	538,485	-33.516%
2025-11-21	1.6400	1.7800	1.6235	1.7100	+3.636%	979,163	-29.240%
2025-11-20	1.6300	1.7200	1.6150	1.6500	+3.125%	500,026	-26.667%
2025-11-19	1.6800	1.7300	1.6000	1.6000	-5.325%	389,704	-24.375%
2025-11-18	1.6000	1.7000	1.5700	1.6900	+4.321%	334,838	-28.402%
2025-11-17	1.6900	1.7399	1.6000	1.6200	-3.571%	448,928	-25.309%
2025-11-14	1.6100	1.7050	1.5600	1.6800	+1.205%	739,701	-27.976%
2025-11-13	1.6000	1.7900	1.6000	1.6600	+22.059%	2,873,920	-27.108%
2025-11-12	1.3600	1.3900	1.3101	1.3600	+0.741%	714,665	-11.029%
2025-11-11	1.3300	1.3700	1.3050	1.3500	0.000%	178,248	-10.370%
2025-11-10	1.3000	1.3751	1.3000	1.3500	+3.846%	218,553	-10.370%
2025-11-07	1.2800	1.3100	1.2600	1.3000	+0.775%	95,562	-6.923%
2025-11-06	1.3400	1.3400	1.2800	1.2900	-5.147%	152,573	-6.202%
2025-11-05	1.3000	1.3700	1.2800	1.3600	+4.615%	141,837	-11.029%
2025-11-04	1.3000	1.3200	1.2800	1.3000	-2.256%	186,875	-6.923%
2025-11-03	1.3300	1.3690	1.3000	1.3300	0.000%	131,163	-9.023%
2025-10-31	1.2800	1.3500	1.2700	1.3300	+3.906%	164,336	-9.023%
2025-10-30	1.3200	1.3500	1.2700	1.2800	-3.030%	229,371	-5.469%
2025-10-29	1.3200	1.3400	1.2800	1.3200	+2.326%	278,271	-8.333%
2025-10-28	1.3100	1.3400	1.2800	1.2900	-1.527%	207,633	-6.202%
2025-10-27	1.3900	1.3900	1.2900	1.3100	-3.676%	411,740	-7.634%
2025-10-24	1.3700	1.4300	1.2950	1.3600	+0.741%	705,519	-11.029%
2025-10-23	1.3200	1.3700	1.3100	1.3500	+2.273%	141,009	-10.370%
2025-10-22	1.3600	1.3700	1.3100	1.3200	-2.941%	213,542	-8.333%
2025-10-21	1.3500	1.3900	1.3100	1.3600	+0.741%	267,594	-11.029%
2025-10-20	1.4100	1.4200	1.3500	1.3500	-4.255%	344,582	-10.370%
2025-10-17	1.4300	1.4500	1.4000	1.4100	-1.399%	278,317	-14.184%
2025-10-16	1.4600	1.4796	1.4200	1.4300	-2.721%	298,574	-15.385%
2025-10-15	1.4200	1.4700	1.4100	1.4700	+4.255%	183,452	-17.687%
2025-10-14	1.4100	1.4300	1.3944	1.4100	-2.759%	184,873	-14.184%
2025-10-13	1.4500	1.4590	1.4050	1.4500	+2.113%	197,109	-16.552%
2025-10-10	1.5000	1.5000	1.4100	1.4200	-5.333%	280,701	-14.789%
2025-10-09	1.4500	1.5000	1.4350	1.5000	+3.448%	180,914	-19.333%
2025-10-08	1.4100	1.4650	1.3801	1.4500	+3.571%	322,581	-16.552%
2025-10-07	1.4400	1.4751	1.4000	1.4000	-2.778%	301,394	-13.571%
2025-10-06	1.4600	1.5000	1.4300	1.4400	-1.370%	330,890	-15.972%
2025-10-03	1.5000	1.5100	1.4400	1.4600	-0.680%	268,819	-17.123%
2025-10-02	1.4500	1.5350	1.4400	1.4700	+1.379%	221,491	-17.687%
2025-10-01	1.4800	1.4900	1.4300	1.4500	-1.361%	344,537	-16.552%
2025-09-30	1.5100	1.5400	1.4500	1.4700	-3.289%	257,580	-17.687%
2025-09-29	1.5400	1.5500	1.5100	1.5200	-1.299%	198,393	-20.395%
2025-09-26	1.5500	1.5763	1.5100	1.5400	0.000%	206,739	-21.429%
2025-09-25	1.5500	1.5800	1.5100	1.5400	-0.645%	216,433	-21.429%
2025-09-24	1.6000	1.6000	1.5300	1.5500	-3.125%	268,054	-21.935%
2025-09-23	1.6000	1.6000	1.5500	1.6000	0.000%	169,886	-24.375%
2025-09-22	1.6000	1.6100	1.5752	1.6000	0.000%	583,737	-24.375%
2025-09-19	1.6300	1.6500	1.5500	1.6000	-1.840%	1,284,814	-24.375%
2025-09-18	1.6100	1.6550	1.6000	1.6300	+1.875%	204,179	-25.767%
2025-09-17	1.5800	1.6550	1.5750	1.6000	+1.911%	357,228	-24.375%
2025-09-16	1.5600	1.5847	1.5300	1.5700	+1.290%	225,612	-22.930%
2025-09-15	1.6100	1.6300	1.5200	1.5500	-3.727%	586,867	-21.935%
2025-09-12	1.7300	1.7399	1.5950	1.6100	-8.000%	1,039,981	-24.845%
2025-09-11	1.8300	1.8350	1.7400	1.7500	-4.372%	373,985	-30.857%
2025-09-10	1.7900	1.8400	1.7200	1.8300	+3.390%	281,171	-33.880%
2025-09-09	1.6900	1.7800	1.6420	1.7700	+4.734%	277,391	-31.638%
2025-09-08	1.7800	1.9500	1.6300	1.6900	-2.874%	1,270,128	-28.402%
2025-09-05	1.6800	1.7500	1.6400	1.7400	+4.192%	274,837	-30.460%
2025-09-04	1.6300	1.6800	1.6300	1.6700	+1.212%	177,387	-27.545%
2025-09-03	1.6500	1.6800	1.6300	1.6500	0.000%	204,056	-26.667%
2025-09-02	1.6300	1.6692	1.6153	1.6500	+0.610%	272,348	-26.667%
2025-08-29	1.6600	1.6782	1.6300	1.6400	-1.796%	136,158	-26.220%
2025-08-28	1.7100	1.7300	1.6500	1.6700	-0.595%	179,391	-27.545%
2025-08-27	1.6900	1.7000	1.6550	1.6800	-0.592%	285,607	-27.976%
2025-08-26	1.6700	1.7100	1.6508	1.6900	+2.424%	121,753	-28.402%
2025-08-25	1.7100	1.7300	1.6500	1.6500	-2.941%	217,403	-26.667%
2025-08-22	1.6400	1.7091	1.6200	1.7000	+3.659%	194,986	-28.824%
2025-08-21	1.6000	1.6650	1.6000	1.6400	+1.235%	195,401	-26.220%
2025-08-20	1.6600	1.6700	1.6100	1.6200	-2.410%	217,661	-25.309%
2025-08-19	1.7200	1.7600	1.6513	1.6600	-2.924%	189,131	-27.108%
2025-08-18	1.7000	1.7400	1.6900	1.7100	0.000%	165,115	-29.240%
2025-08-15	1.6900	1.7600	1.6850	1.7100	-1.156%	230,036	-29.240%
2025-08-14	1.8000	1.8000	1.7000	1.7300	-4.945%	348,691	-30.058%
2025-08-13	1.7400	1.9700	1.7000	1.8200	+10.303%	896,589	-33.516%
2025-08-12	1.6300	1.6700	1.6120	1.6500	+1.227%	319,412	-26.667%
2025-08-11	1.7200	1.7200	1.6200	1.6300	-5.233%	216,422	-25.767%
2025-08-08	1.7400	1.7400	1.6850	1.7200	-0.578%	190,572	-29.651%
2025-08-07	1.7500	1.7937	1.6900	1.7300	-1.143%	218,553	-30.058%
2025-08-06	1.7100	1.7500	1.6500	1.7500	+2.339%	304,848	-30.857%
2025-08-05	1.8500	1.8700	1.6800	1.7100	-7.568%	408,645	-29.240%
2025-08-04	1.8400	1.8750	1.8394	1.8500	-0.538%	382,501	-34.595%
2025-08-01	1.8400	1.8600	1.8300	1.8600	0.000%	732,903	-34.946%
2025-07-31	1.8600	1.8800	1.8450	1.8600	0.000%	159,906	-34.946%
2025-07-30	1.8600	1.8900	1.8450	1.8600	0.000%	307,865	-34.946%
2025-07-29	1.8700	1.8750	1.8350	1.8600	0.000%	267,368	-34.946%
2025-07-28	1.8900	1.8900	1.8450	1.8600	-0.535%	155,707	-34.946%
2025-07-25	1.9200	1.9200	1.8400	1.8700	-0.532%	347,523	-35.294%
2025-07-24	1.9700	1.9800	1.8800	1.8800	-5.051%	208,334	-35.638%
2025-07-23	1.9300	2.0800	1.9050	1.9800	+4.762%	905,691	-38.889%
2025-07-22	1.8500	1.9900	1.8400	1.8900	+1.613%	395,413	-35.979%
2025-07-21	1.8900	1.9250	1.8400	1.8600	-1.587%	443,767	-34.946%
2025-07-18	1.8500	1.9000	1.7300	1.8900	+3.279%	281,131	-35.979%
2025-07-17	1.8000	1.8750	1.8000	1.8300	+2.809%	243,422	-33.880%
2025-07-16	1.7500	1.7992	1.7223	1.7800	+1.714%	165,959	-32.022%
2025-07-15	1.8800	1.8885	1.7300	1.7500	-6.417%	317,509	-30.857%
2025-07-14	1.8500	1.8950	1.8100	1.8700	+0.538%	303,935	-35.294%
2025-07-11	1.8500	1.9489	1.8250	1.8600	+0.541%	372,338	-34.946%
2025-07-10	1.8500	1.8867	1.8376	1.8500	-2.116%	258,519	-34.595%
2025-07-09	1.8000	1.8900	1.7900	1.8900	+5.000%	324,171	-35.979%
2025-07-08	1.7900	1.9191	1.7800	1.8000	+2.857%	562,782	-32.778%
2025-07-07	1.6000	1.8900	1.5700	1.7500	+7.362%	1,017,994	-30.857%
2025-07-03	1.5900	1.6546	1.5600	1.6300	+2.516%	102,445	-25.767%
2025-07-02	1.6000	1.6300	1.5500	1.5900	-0.625%	221,635	-23.899%
2025-07-01	1.6200	1.6200	1.5400	1.6000	-1.235%	481,946	-24.375%
2025-06-30	1.6600	1.6770	1.5800	1.6200	-2.410%	210,659	-25.309%
2025-06-27	1.6500	1.7000	1.5800	1.6600	+0.606%	460,493	-27.108%
2025-06-26	1.5100	1.7292	1.5000	1.6500	+9.272%	542,456	-26.667%
2025-06-25	1.5300	1.5444	1.4700	1.5100	-1.948%	182,599	-19.868%
2025-06-24	1.4600	1.5500	1.4302	1.5400	+5.479%	257,480	-21.429%
2025-06-23	1.4600	1.4800	1.4100	1.4600	-0.680%	314,485	-17.123%
2025-06-20	1.4700	1.4800	1.4500	1.4700	0.000%	251,264	-17.687%
2025-06-18	1.4700	1.4900	1.4500	1.4700	0.000%	123,159	-17.687%
2025-06-17	1.4800	1.5500	1.4500	1.4700	0.000%	247,099	-17.687%
2025-06-16	1.4100	1.5000	1.4013	1.4700	+5.000%	210,733	-17.687%
2025-06-13	1.4700	1.4700	1.4000	1.4000	-6.667%	298,354	-13.571%
2025-06-12	1.4900	1.5100	1.4800	1.5000	-0.662%	245,934	-19.333%
2025-06-11	1.5700	1.5700	1.5000	1.5100	-3.205%	205,155	-19.868%
2025-06-10	1.5900	1.5900	1.5300	1.5600	-0.637%	253,011	-22.436%
2025-06-09	1.6600	1.6600	1.5350	1.5700	-1.258%	295,379	-22.930%
2025-06-06	1.6000	1.6400	1.5750	1.5900	+1.274%	236,328	-23.899%
2025-06-05	1.6400	1.6500	1.5500	1.5700	-3.681%	461,443	-22.930%
2025-06-04	1.6500	1.7062	1.6150	1.6300	+0.617%	882,487	-25.767%
2025-06-03	1.5700	1.6300	1.5300	1.6200	+3.846%	707,246	-25.309%
2025-06-02	1.5700	1.5900	1.5310	1.5600	-1.266%	595,362	-22.436%
2025-05-30	1.5700	1.6200	1.5337	1.5800	+1.282%	337,683	-23.418%
2025-05-29	1.5800	1.6300	1.5509	1.5600	-1.887%	509,481	-22.436%
2025-05-28	1.6200	1.6450	1.5500	1.5900	-1.852%	346,244	-23.899%
2025-05-27	1.4700	1.6300	1.4600	1.6200	+11.724%	525,394	-25.309%
2025-05-23	1.4900	1.4900	1.4050	1.4500	-3.974%	904,463	-16.552%
2025-05-22	1.4500	1.5600	1.4150	1.5100	+2.721%	437,317	-19.868%
2025-05-21	1.5700	1.6000	1.4500	1.4700	-6.369%	702,912	-17.687%
2025-05-20	1.4400	1.6862	1.4101	1.5700	+9.028%	798,184	-22.930%
2025-05-19	1.5100	1.5342	1.3900	1.4400	-7.097%	989,844	-15.972%
2025-05-16	1.2000	1.5700	1.1850	1.5500	+32.479%	2,693,075	-21.935%
2025-05-15	1.2000	1.2000	1.1600	1.1700	-2.500%	594,849	+3.419%
2025-05-14	1.2100	1.2400	1.1800	1.2000	-0.826%	359,789	+0.833%
2025-05-13	1.2000	1.2400	1.1593	1.2100	+2.542%	705,350	0.000%
2025-05-12	1.1600	1.1800	1.1300	1.1800	+7.273%	438,832	+2.542%
2025-05-09	1.1300	1.1700	1.1000	1.1000	-2.655%	247,029	+10.000%
2025-05-08	1.1100	1.1300	1.1000	1.1300	+4.630%	144,710	+7.080%
2025-05-07	1.0700	1.1000	1.0600	1.0800	+1.887%	255,272	+12.037%
2025-05-06	1.0600	1.0650	1.0300	1.0600	+0.952%	143,534	+14.151%
2025-05-05	1.0700	1.0700	1.0000	1.0500	-1.869%	453,821	+15.238%
2025-05-02	1.0900	1.1100	1.0200	1.0700	-0.926%	480,893	+13.084%
2025-05-01	1.0500	1.1200	1.0150	1.0800	-1.818%	746,804	+12.037%
2025-04-30	0.9800	1.1200	0.9450	1.1000	+10.876%	883,139	+10.000%
2025-04-29	0.9800	1.0050	0.9301	0.9921	+3.344%	680,365	+21.964%
2025-04-28	0.9800	0.9998	0.9506	0.9600	-2.041%	375,330	+26.042%
2025-04-25	1.0000	1.0000	0.9505	0.9800	-2.000%	168,492	+23.469%
2025-04-24	1.0000	1.0100	0.9979	1.0000	+0.614%	537,874	+21.000%
2025-04-23	0.9900	1.0050	0.9801	0.9939	+0.010%	365,147	+21.743%
2025-04-22	0.9760	1.0200	0.9700	0.9938	-5.352%	590,580	+21.755%
2025-04-21	0.9719	1.0600	0.9633	1.0500	+8.247%	354,396	+15.238%
2025-04-17	0.9502	1.0000	0.9501	0.9700	-0.574%	219,352	+24.742%
2025-04-16	0.9900	0.9901	0.9525	0.9756	-1.900%	204,772	+24.026%
2025-04-15	1.0600	1.0600	0.9616	0.9945	-6.179%	477,151	+21.669%
2025-04-14	1.0300	1.0600	1.0200	1.0600	+4.950%	157,153	+14.151%
2025-04-11	0.9819	1.0351	0.9553	1.0100	+2.455%	270,002	+19.802%
2025-04-10	0.9600	1.0100	0.9300	0.9858	+0.592%	417,786	+22.743%
2025-04-09	0.9100	1.0300	0.9001	0.9800	+4.880%	590,219	+23.469%
2025-04-08	0.9800	1.0200	0.9101	0.9344	-2.198%	402,537	+29.495%
2025-04-07	0.9300	1.0353	0.9000	0.9554	-4.086%	439,111	+26.649%
2025-04-04	0.9600	1.0300	0.9100	0.9961	-2.343%	591,606	+21.474%
2025-04-03	1.0700	1.1000	1.0008	1.0200	-8.929%	516,230	+18.627%
2025-04-02	1.1100	1.1600	1.0950	1.1200	+0.901%	177,970	+8.036%
2025-04-01	1.0900	1.1200	1.0600	1.1100	+0.909%	426,003	+9.009%
2025-03-31	1.0600	1.1050	1.0150	1.1000	+3.774%	479,569	+10.000%
2025-03-28	1.0700	1.1086	1.0200	1.0600	-2.752%	696,496	+14.151%
2025-03-27	1.0800	1.1600	1.0650	1.0900	+2.830%	500,394	+11.009%
2025-03-26	1.1000	1.1400	1.0500	1.0600	-3.636%	639,725	+14.151%
2025-03-25	1.2000	1.2000	1.1000	1.1000	-6.780%	641,722	+10.000%
2025-03-24	1.2500	1.2700	1.1250	1.1800	-1.667%	583,841	+2.542%
2025-03-21	1.1400	1.2300	1.1000	1.2000	+3.448%	407,070	+0.833%
2025-03-20	1.2100	1.2210	1.1545	1.1600	-4.132%	300,959	+4.310%
2025-03-19	1.1000	1.2500	1.1000	1.2100	+11.009%	366,855	0.000%
2025-03-18	1.1600	1.1600	1.0300	1.0900	-6.838%	741,265	+11.009%
2025-03-17	1.2500	1.3000	1.1400	1.1700	-4.098%	737,619	+3.419%
2025-03-14	1.1100	1.2400	1.0300	1.2200	+0.826%	916,029	-0.820%
2025-03-13	1.3200	1.3200	1.1700	1.2100	-6.202%	959,914	0.000%
2025-03-12	1.2300	1.3400	1.2000	1.2900	+6.612%	640,985	-6.202%
2025-03-11	1.1900	1.2800	1.1600	1.2100	+0.833%	635,307	0.000%
2025-03-10	1.3100	1.3200	1.1506	1.2000	-10.448%	725,673	+0.833%
2025-03-07	1.3000	1.3600	1.2900	1.3400	+3.876%	1,042,902	-9.701%
2025-03-06	1.3000	1.3500	1.2300	1.2900	-4.444%	519,242	-6.202%
2025-03-05	1.3500	1.3600	1.2900	1.3500	0.000%	456,302	-10.370%
2025-03-04	1.4000	1.4439	1.3200	1.3500	-6.897%	1,928,502	-10.370%
2025-03-03	1.5600	1.5972	1.4200	1.4500	-6.452%	820,554	-16.552%
2025-02-28	1.5900	1.6000	1.5007	1.5500	-2.516%	655,084	-21.935%
2025-02-27	1.5800	1.5900	1.5500	1.5900	+0.633%	441,945	-23.899%
2025-02-26	1.5700	1.5900	1.5500	1.5800	-0.629%	316,455	-23.418%
2025-02-25	1.7200	1.7300	1.5400	1.5900	-9.143%	994,513	-23.899%
2025-02-24	1.8400	1.8400	1.7200	1.7500	-4.372%	381,451	-30.857%
2025-02-21	1.8100	1.8700	1.7700	1.8300	0.000%	412,775	-33.880%
2025-02-20	1.8800	1.9241	1.8200	1.8300	-3.684%	248,068	-33.880%
2025-02-19	1.8700	1.9300	1.8150	1.9000	+2.151%	461,279	-36.316%

.dark-mode .R0Myf4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .R0Myf4{ color: #333333; background-color: white; border: 2px solid #333333; }PLBYPlayboy, Inc. Common Stockstock NASDAQ

PLBY
Playboy, Inc. Common Stock
stock NASDAQ