PLBY
Playboy (PLBY)
NASDAQ
$1.19+$0.02 (+1.28%)
Price as of Jul 13, 2026 5:33 PM EDT
  • $134.1M
    Market Cap
  • -37.43%
    1-Year Change
  • Leisure
    Industry
  • 1 Month
    -18.75%
    Low Price$1.14
    High Price$1.51
  • 3 Months
    -27.33%
    Low Price$1.14
    High Price$1.89
  • 1 Year
    -37.43%
    Low Price$1.14
    High Price$2.71
Date
Open
High
Low
Close
Change (%)
Volume
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
05/12/2026
1.65
1.66
1.41
1.50
-13.29%
3,458,687
05/11/2026
1.86
1.88
1.69
1.73
-3.89%
1,511,461
05/11/2026
-$0.004 Earnings
05/08/2026
1.67
1.86
1.65
1.80
+7.78%
1,197,623
05/07/2026
1.68
1.74
1.64
1.67
-0.60%
1,051,341
05/06/2026
1.80
1.80
1.65
1.68
-5.08%
899,172
05/05/2026
1.76
1.81
1.74
1.77
+1.14%
628,476
05/04/2026
1.69
1.82
1.68
1.75
+2.34%
816,349
05/01/2026
1.68
1.73
1.66
1.71
+1.79%
487,485
04/30/2026
1.72
1.73
1.65
1.68
-2.33%
515,383
04/29/2026
1.73
1.75
1.69
1.72
-0.58%
184,497
04/28/2026
1.74
1.75
1.70
1.73
-1.70%
278,596
04/27/2026
1.85
1.85
1.74
1.76
-3.83%
300,456
04/24/2026
1.87
1.87
1.79
1.83
-1.08%
479,093
04/23/2026
1.90
1.94
1.82
1.85
-2.12%
575,424
04/22/2026
1.85
1.96
1.83
1.89
+3.85%
626,016
04/21/2026
1.81
1.88
1.78
1.82
+0.55%
1,316,778
04/20/2026
1.82
1.83
1.74
1.81
0.00%
1,123,723
04/17/2026
1.75
1.90
1.70
1.81
+4.62%
1,593,193
04/16/2026
1.74
1.76
1.64
1.73
-0.57%
1,156,652
04/15/2026
1.62
1.76
1.61
1.74
+6.10%
1,663,540
04/14/2026
1.62
1.67
1.58
1.64
+1.86%
720,519
04/13/2026
1.59
1.64
1.57
1.61
+1.26%
439,001
04/10/2026
1.61
1.64
1.57
1.59
-0.62%
462,443
04/09/2026
1.57
1.62
1.56
1.60
+1.27%
476,036
04/08/2026
1.65
1.73
1.58
1.58
0.00%
707,996
04/07/2026
1.54
1.60
1.54
1.58
+1.28%
517,182
04/06/2026
1.48
1.59
1.46
1.56
+6.12%
905,018
04/02/2026
1.46
1.54
1.45
1.47
-1.34%
929,796
04/01/2026
1.54
1.62
1.48
1.49
-1.97%
729,394
03/31/2026
1.48
1.58
1.43
1.52
+3.40%
994,175
03/30/2026
1.55
1.56
1.46
1.47
-6.37%
518,390
03/27/2026
1.61
1.63
1.56
1.57
-3.09%
626,017
03/26/2026
1.66
1.67
1.62
1.62
-3.57%
392,411
03/25/2026
1.73
1.75
1.64
1.68
-2.33%
616,000
03/24/2026
1.78
1.80
1.70
1.72
-3.91%
519,048
03/23/2026
1.83
1.86
1.77
1.79
+1.70%
564,567
03/20/2026
1.83
1.83
1.74
1.76
-4.35%
493,624
03/19/2026
1.68
1.87
1.66
1.84
+9.52%
1,146,720
03/18/2026
1.76
1.76
1.65
1.68
-4.00%
1,294,314
03/17/2026
1.99
1.99
1.65
1.75
-1.13%
4,059,950
03/16/2026
1.72
1.80
1.71
1.77
+5.36%
2,973,754
03/16/2026
$0.03 Earnings
03/13/2026
1.71
1.78
1.66
1.68
-0.59%
623,799
03/12/2026
1.77
1.79
1.68
1.69
-6.11%
489,949
03/11/2026
1.71
1.83
1.70
1.80
+4.65%
530,329
03/10/2026
1.76
1.79
1.70
1.72
-1.71%
312,109
03/09/2026
1.67
1.77
1.65
1.75
+3.55%
553,101
03/06/2026
1.79
1.80
1.68
1.69
-7.65%
607,948
03/05/2026
1.85
1.91
1.75
1.83
-1.08%
671,472
03/04/2026
1.85
1.91
1.80
1.85
+1.09%
904,413
03/03/2026
1.83
1.85
1.76
1.83
-2.14%
722,877
03/02/2026
1.86
1.92
1.84
1.87
-2.09%
342,864
02/27/2026
1.97
2.02
1.89
1.91
-3.54%
629,552
02/26/2026
2.13
2.17
1.98
1.98
-6.16%
587,556
02/25/2026
2.24
2.24
2.11
2.11
-6.22%
949,914
02/24/2026
2.32
2.54
2.13
2.25
+9.76%
2,685,350
02/23/2026
2.08
2.08
1.96
2.05
-2.84%
553,334
02/20/2026
2.03
2.12
1.99
2.11
+2.93%
631,800