PLBY
Playboy (PLBY)
NASDAQ
$1.05+$0.005 (+0.48%)
Price as of Oct 02, 2026 7:58 PM EDT
  • $124.6M
    Market Cap
  • -28.77%
    1-Year Change
  • Apparel Manufacturing
    Industry
  • 1 Month
    -11.86%
    Low Price$1.01
    High Price$1.18
  • 3 Months
    -17.46%
    Low Price$1.01
    High Price$1.36
  • 1 Year
    -28.77%
    Low Price$1.01
    High Price$2.71
Date
Open
High
Low
Close
Change (%)
Volume
10/02/2026
1.02
1.05
1.00
1.04
+2.97%
589,091
10/01/2026
1.03
1.04
0.98
1.01
-1.46%
1,164,566
09/30/2026
1.02
1.04
1.01
1.03
-0.49%
674,967
09/29/2026
1.03
1.05
1.02
1.03
0.00%
361,871
09/28/2026
1.03
1.05
1.01
1.03
0.00%
413,461
09/25/2026
1.06
1.06
1.03
1.03
-2.83%
339,643
09/24/2026
1.07
1.08
1.03
1.06
-1.85%
689,705
09/23/2026
1.12
1.13
1.07
1.08
-1.82%
888,647
09/22/2026
1.09
1.13
1.09
1.10
+0.92%
593,631
09/21/2026
1.08
1.10
1.06
1.09
+3.81%
461,978
09/18/2026
1.07
1.08
1.05
1.05
-1.87%
923,536
09/17/2026
1.12
1.12
1.06
1.07
-2.73%
660,101
09/16/2026
1.13
1.15
1.10
1.10
-2.65%
550,387
09/15/2026
1.14
1.17
1.12
1.13
-1.74%
324,587
09/14/2026
1.14
1.17
1.12
1.15
+0.88%
484,193
09/11/2026
1.16
1.17
1.13
1.14
-0.44%
602,531
09/10/2026
1.15
1.16
1.14
1.15
-0.43%
465,141
09/09/2026
1.18
1.18
1.15
1.15
-2.54%
455,765
09/08/2026
1.17
1.21
1.16
1.18
+0.85%
517,554
09/04/2026
1.18
1.19
1.15
1.17
-0.85%
479,827
09/03/2026
1.19
1.21
1.16
1.18
0.00%
331,718
09/02/2026
1.17
1.21
1.16
1.18
-0.84%
520,323
09/01/2026
1.19
1.19
1.14
1.19
+0.85%
547,948
08/31/2026
1.20
1.22
1.17
1.18
-1.67%
673,226
08/28/2026
1.21
1.23
1.20
1.20
0.00%
174,036
08/27/2026
1.22
1.23
1.19
1.20
-1.64%
301,437
08/26/2026
1.23
1.24
1.20
1.22
-0.81%
292,571
08/25/2026
1.26
1.26
1.23
1.23
-1.60%
230,087
08/24/2026
1.23
1.26
1.21
1.25
+2.46%
393,276
08/21/2026
1.23
1.25
1.21
1.22
-0.81%
550,024
08/20/2026
1.21
1.23
1.18
1.23
+0.82%
380,498
08/19/2026
1.20
1.24
1.20
1.22
+3.39%
403,131
08/18/2026
1.18
1.23
1.18
1.18
0.00%
380,627
08/17/2026
1.29
1.29
1.18
1.18
-6.35%
807,039
08/14/2026
1.26
1.30
1.25
1.26
+1.61%
595,252
08/13/2026
1.23
1.25
1.21
1.24
0.00%
532,517
08/12/2026
1.36
1.38
1.18
1.24
-8.82%
1,320,683
08/11/2026
1.51
1.60
1.34
1.36
+15.25%
4,149,834
08/10/2026
1.22
1.26
1.17
1.18
-3.28%
2,763,977
08/10/2026
$0.00 Earnings
08/07/2026
1.16
1.23
1.16
1.22
+5.17%
439,439
08/06/2026
1.15
1.19
1.14
1.16
0.00%
231,016
08/05/2026
1.24
1.25
1.13
1.16
-4.92%
1,238,096
08/04/2026
1.18
1.24
1.17
1.22
+3.39%
514,520
08/03/2026
1.13
1.19
1.13
1.18
+6.31%
818,174
07/31/2026
1.16
1.16
1.10
1.11
-3.48%
832,138
07/30/2026
1.18
1.19
1.15
1.15
-2.54%
499,876
07/29/2026
1.21
1.23
1.18
1.18
-3.28%
438,775
07/28/2026
1.26
1.27
1.22
1.22
-1.61%
439,688
07/27/2026
1.24
1.29
1.23
1.24
+1.64%
634,184
07/24/2026
1.23
1.29
1.22
1.22
-0.81%
655,926
07/23/2026
1.26
1.27
1.22
1.23
-3.15%
747,251
07/22/2026
1.25
1.30
1.25
1.27
+3.25%
806,881
07/21/2026
1.20
1.24
1.20
1.23
+1.65%
677,667
07/20/2026
1.17
1.22
1.17
1.21
+3.42%
564,355
07/17/2026
1.19
1.23
1.15
1.17
-2.50%
551,583
07/16/2026
1.11
1.22
1.08
1.20
+8.11%
1,391,852
07/15/2026
1.17
1.22
1.09
1.11
-5.13%
1,308,887
07/14/2026
1.18
1.20
1.16
1.17
0.00%
411,343
07/13/2026
1.17
1.23
1.17
1.17
+0.86%
424,713
07/10/2026
1.15
1.20
1.15
1.16
0.00%
636,359
07/09/2026
1.12
1.20
1.12
1.16
+1.75%
798,720
07/08/2026
1.17
1.19
1.12
1.14
-3.39%
646,729
07/07/2026
1.20
1.23
1.18
1.18
-2.48%
786,254
07/06/2026
1.26
1.27
1.21
1.21
-3.97%
572,050
07/02/2026
1.26
1.29
1.24
1.26
+0.80%
816,462
07/01/2026
1.21
1.26
1.20
1.25
+2.46%
778,911
06/30/2026
1.32
1.33
1.21
1.22
-7.58%
1,099,579
06/29/2026
1.36
1.37
1.31
1.32
-2.22%
632,967
06/26/2026
1.33
1.41
1.32
1.35
+0.75%
7,266,318
06/25/2026
1.40
1.42
1.31
1.34
-4.29%
780,852
06/24/2026
1.49
1.51
1.39
1.40
-6.67%
856,402
06/23/2026
1.45
1.51
1.43
1.50
+1.35%
1,018,605
06/22/2026
1.52
1.61
1.44
1.48
+2.07%
1,535,272
06/18/2026
1.44
1.48
1.43
1.45
+1.40%
426,013
06/17/2026
1.52
1.54
1.43
1.43
-5.30%
455,474
06/16/2026
1.48
1.52
1.47
1.51
+2.03%
612,319
06/15/2026
1.47
1.52
1.45
1.48
+2.78%
767,492
06/12/2026
1.45
1.46
1.40
1.44
-0.69%
324,929
06/11/2026
1.39
1.45
1.39
1.45
+5.84%
435,001
06/10/2026
1.32
1.39
1.32
1.37
+2.24%
461,260
06/09/2026
1.33
1.36
1.28
1.34
+2.29%
751,072
06/08/2026
1.33
1.34
1.31
1.31
+0.77%
317,572
06/05/2026
1.30
1.33
1.25
1.30
-1.52%
653,829
06/04/2026
1.34
1.39
1.31
1.32
-0.75%
728,066
06/03/2026
1.40
1.40
1.32
1.33
-4.66%
615,298
06/02/2026
1.48
1.48
1.36
1.40
+0.36%
826,934
06/01/2026
1.38
1.43
1.34
1.39
+1.46%
510,939
05/29/2026
1.39
1.40
1.35
1.37
-0.72%
499,593
05/28/2026
1.35
1.43
1.33
1.38
+3.76%
1,179,556
05/27/2026
1.32
1.36
1.30
1.33
+3.91%
688,657
05/26/2026
1.33
1.36
1.27
1.28
-3.03%
1,261,619
05/22/2026
1.33
1.37
1.31
1.32
+2.33%
855,610
05/21/2026
1.25
1.31
1.24
1.29
+1.57%
479,897
05/20/2026
1.22
1.30
1.19
1.27
+5.83%
1,165,707
05/19/2026
1.23
1.27
1.19
1.20
-4.00%
1,292,114
05/18/2026
1.34
1.34
1.23
1.25
-6.02%
1,364,746
05/15/2026
1.40
1.41
1.32
1.33
-5.00%
1,482,758
05/14/2026
1.41
1.48
1.40
1.40
0.00%
1,105,162
05/13/2026
1.48
1.49
1.35
1.40
-6.67%
2,568,393