Get the Stockscreener App
1.47
3.29%
-0.05
Playboy Inc Stock (PLBY) Price History
The historical daily chart and data for Playboy Inc stock (PLBY), show that the latest closing stock price as of September 30, 2025, is $1.47.
- Playboy Inc all-time high stock price is $63.04, occurred on May 05, 2021.
- The lowest Playboy Inc stock price recorded was $0.43 on November 14, 2023. Since then, Playboy Inc's stock price has risen over 241.86% to $1.47 now.
- The 52-week high stock price for PLBY is $2.44, representing a 65.99% increase from the current share price, occurred on January 31, 2025.
- The 52-week low stock price for PLBY is $0.6602, indicating a -55.09% decrease from the current share price, occurred on October 03, 2024.
- The closing price of Playboy Inc (PLBY) stock in the beginning of 2024 was $27.35. The stock closed the year at $2.75, a loss of over -89.95% for the year.
The table below shows more information about PLBY historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2025 | $1.54 | $1.45 | $0.09 | 257,436.0 | -3.29% |
| Sep 29, 2025 | $1.55 | $1.51 | $0.04 | 197,846.0 | -1.30% |
| Sep 26, 2025 | $1.58 | $1.51 | $0.0663 | 206,701.0 | +0.00% |
| Sep 25, 2025 | $1.58 | $1.51 | $0.07 | 216,417.0 | -0.65% |
| Sep 24, 2025 | $1.60 | $1.53 | $0.07 | 267,900.0 | -3.13% |
| Sep 23, 2025 | $1.60 | $1.55 | $0.05 | 169,389.0 | +0.00% |
| Sep 22, 2025 | $1.61 | $1.58 | $0.0348 | 583,715.0 | +0.00% |
| Sep 19, 2025 | $1.65 | $1.55 | $0.10 | 1,284,810.0 | -1.84% |
| Sep 18, 2025 | $1.66 | $1.60 | $0.055 | 201,364.0 | +1.87% |
| Sep 17, 2025 | $1.66 | $1.57 | $0.08 | 356,164.0 | +1.91% |
| Sep 16, 2025 | $1.58 | $1.53 | $0.0547 | 213,068.0 | +1.29% |
| Sep 15, 2025 | $1.63 | $1.52 | $0.11 | 586,353.0 | -3.73% |
| Sep 12, 2025 | $1.74 | $1.59 | $0.1449 | 1,036,373.0 | -8.00% |
| Sep 11, 2025 | $1.83 | $1.74 | $0.095 | 369,078.0 | -4.37% |
| Sep 10, 2025 | $1.84 | $1.72 | $0.12 | 280,547.0 | +3.39% |
| Sep 09, 2025 | $1.78 | $1.64 | $0.138 | 275,881.0 | +4.73% |
| Sep 08, 2025 | $1.95 | $1.63 | $0.32 | 1,266,438.0 | -2.87% |
| Sep 05, 2025 | $1.75 | $1.64 | $0.11 | 274,516.0 | +4.19% |
| Sep 04, 2025 | $1.68 | $1.63 | $0.05 | 175,717.0 | +1.21% |
| Sep 03, 2025 | $1.68 | $1.63 | $0.05 | 204,055.0 | +0.00% |
Playboy Inc Stock (PLBY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Playboy Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PLBY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Playboy Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Playboy Inc Stock (PLBY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2025 | $1.95 | $1.45 | $0.50 | 8,953,428.0 | -10.37% |
| Aug, 2025 | $1.97 | $1.60 | $0.37 | 6,090,771.0 | -11.83% |
| Jul, 2025 | $1.99 | $1.54 | $0.45 | 7,140,157.0 | +14.81% |
| Jun, 2025 | $1.73 | $1.40 | $0.3292 | 6,971,525.0 | +2.53% |
| May, 2025 | $1.69 | $1.00 | $0.6862 | 12,777,036.0 | +43.64% |
| Apr, 2025 | $1.16 | $0.90 | $0.26 | 8,699,274.0 | +0.00% |
| Mar, 2025 | $1.60 | $1.01 | $0.5822 | 13,011,076.0 | -29.03% |
| Feb, 2025 | $2.20 | $1.50 | $0.6993 | 12,212,517.0 | -21.32% |
| Jan, 2025 | $2.44 | $1.31 | $1.13 | 18,631,930.0 | +34.93% |
Playboy Inc Stock (PLBY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $1.99 | $1.31 | $0.68 | 15,979,252.0 | +7.97% |
| Nov, 2024 | $1.44 | $0.853 | $0.587 | 27,190,668.0 | +17.95% |
| Oct, 2024 | $1.46 | $0.6602 | $0.7998 | 147,749,560.0 | +54.27% |
| Sep, 2024 | $0.80 | $0.5311 | $0.2689 | 4,881,735.0 | +41.76% |
| Aug, 2024 | $0.8292 | $0.52 | $0.3092 | 8,559,615.0 | -33.91% |
| Jul, 2024 | $1.02 | $0.7377 | $0.2823 | 7,051,799.0 | +4.17% |
| Jun, 2024 | $0.959 | $0.74 | $0.219 | 5,059,456.0 | -15.16% |
| May, 2024 | $1.06 | $0.8555 | $0.2045 | 7,239,278.0 | -6.53% |
| Apr, 2024 | $1.19 | $0.8624 | $0.3276 | 8,421,973.0 | -6.67% |
| Mar, 2024 | $1.16 | $0.7423 | $0.4127 | 12,144,573.0 | +6.43% |
| Feb, 2024 | $1.32 | $0.96 | $0.36 | 8,126,281.0 | -13.46% |
| Jan, 2024 | $1.55 | $0.8256 | $0.7244 | 21,627,133.0 | +14.00% |
Playboy Inc Stock (PLBY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $1.15 | $0.5201 | $0.6299 | 13,281,500.0 | +90.48% |
| Nov, 2023 | $0.7908 | $0.43 | $0.3608 | 13,462,692.0 | -18.10% |
| Oct, 2023 | $0.8251 | $0.5841 | $0.241 | 13,276,300.0 | -19.98% |
| Sep, 2023 | $1.35 | $0.75 | $0.5993 | 12,494,555.0 | -38.38% |
| Aug, 2023 | $1.94 | $1.26 | $0.68 | 16,142,285.0 | -32.64% |
| Jul, 2023 | $2.01 | $1.57 | $0.435 | 17,262,607.0 | +14.88% |
| Jun, 2023 | $1.93 | $1.43 | $0.50 | 28,314,369.0 | +11.26% |
| May, 2023 | $1.95 | $1.44 | $0.51 | 23,080,351.0 | -9.58% |
| Apr, 2023 | $2.03 | $1.55 | $0.48 | 15,178,302.0 | -15.66% |
| Mar, 2023 | $2.18 | $1.63 | $0.5499 | 26,799,405.0 | -7.04% |
| Feb, 2023 | $3.58 | $1.98 | $1.60 | 33,567,962.0 | -27.05% |
| Jan, 2023 | $3.80 | $2.46 | $1.34 | 29,919,936.0 | +6.18% |
1.43%
2.75%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):