Get the Stockscreener App
1.19
5.56%
-0.07
After Hours:
1.21
0.02
+1.68%
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 August 17, 2026, is $1.19.
- 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 176.74% to $1.19 now.
- The 52-week high stock price for PLBY is $2.75, representing a 131.09% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for PLBY is $1.0813, indicating a -9.13% decrease from the current share price, occurred on July 16, 2026.
- The closing price of Playboy Inc (PLBY) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Aug 17, 2026 | $1.29 | $1.18 | $0.106 | 777,248.0 | -5.56% |
| Aug 14, 2026 | $1.30 | $1.25 | $0.05 | 595,047.0 | +1.61% |
| Aug 13, 2026 | $1.25 | $1.21 | $0.04 | 529,130.0 | +0.00% |
| Aug 12, 2026 | $1.38 | $1.18 | $0.2049 | 1,318,392.0 | -8.82% |
| Aug 11, 2026 | $1.60 | $1.34 | $0.259 | 4,144,077.0 | +15.25% |
| Aug 10, 2026 | $1.26 | $1.17 | $0.09 | 1,778,853.0 | -3.28% |
| Aug 07, 2026 | $1.23 | $1.16 | $0.065 | 438,885.0 | +5.17% |
| Aug 06, 2026 | $1.19 | $1.14 | $0.05 | 230,769.0 | +0.00% |
| Aug 05, 2026 | $1.25 | $1.13 | $0.1172 | 1,237,665.0 | -4.92% |
| Aug 04, 2026 | $1.24 | $1.17 | $0.07 | 513,796.0 | +3.39% |
| Aug 03, 2026 | $1.19 | $1.13 | $0.06 | 817,443.0 | +6.31% |
| Jul 31, 2026 | $1.16 | $1.10 | $0.06 | 831,827.0 | -3.48% |
| Jul 30, 2026 | $1.19 | $1.15 | $0.045 | 499,704.0 | -2.54% |
| Jul 29, 2026 | $1.23 | $1.18 | $0.05 | 438,766.0 | -3.28% |
| Jul 28, 2026 | $1.26 | $1.22 | $0.045 | 439,577.0 | -1.61% |
| Jul 27, 2026 | $1.28 | $1.23 | $0.055 | 633,975.0 | +1.64% |
| Jul 24, 2026 | $1.29 | $1.22 | $0.07 | 655,925.0 | -0.81% |
| Jul 23, 2026 | $1.27 | $1.22 | $0.0477 | 746,240.0 | -3.15% |
| Jul 22, 2026 | $1.30 | $1.25 | $0.05 | 806,719.0 | +3.25% |
| Jul 21, 2026 | $1.24 | $1.20 | $0.04 | 675,457.0 | +1.65% |
| Jul 20, 2026 | $1.22 | $1.17 | $0.055 | 564,244.0 | +3.42% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $1.60 | $1.13 | $0.47 | 13,158,553.0 | +7.21% |
| Jul, 2026 | $1.30 | $1.08 | $0.2187 | 15,387,763.0 | -9.02% |
| Jun, 2026 | $1.60 | $1.21 | $0.395 | 21,016,181.0 | -10.95% |
| May, 2026 | $1.88 | $1.19 | $0.695 | 23,918,973.0 | -18.45% |
| Apr, 2026 | $1.96 | $1.45 | $0.505 | 15,676,026.0 | +10.53% |
| Mar, 2026 | $1.99 | $1.43 | $0.56 | 19,661,128.0 | -20.42% |
| Feb, 2026 | $2.75 | $1.47 | $1.28 | 41,504,442.0 | +26.49% |
| Jan, 2026 | $2.04 | $1.49 | $0.55 | 7,288,761.0 | -19.68% |
Playboy Inc Stock (PLBY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $2.53 | $1.70 | $0.83 | 27,158,037.0 | -3.12% |
| Nov, 2025 | $1.94 | $1.26 | $0.68 | 10,976,317.0 | +44.36% |
| Oct, 2025 | $1.53 | $1.27 | $0.265 | 6,338,934.0 | -9.52% |
| Sep, 2025 | $1.95 | $1.45 | $0.50 | 8,695,992.0 | -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% |
5.84%
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):