1.31
price down icon3.68%   -0.05
after-market After Hours: 1.31
loading

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 October 27, 2025, is $1.31.
  • 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 204.65% to $1.31 now.
  • The 52-week high stock price for PLBY is $2.44, representing a 86.26% increase from the current share price, occurred on January 31, 2025.
  • The 52-week low stock price for PLBY is $0.8101, indicating a -38.16% decrease from the current share price, occurred on October 29, 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:
Date High Low High - Low Volume % Change
Oct 27, 2025 $1.39 $1.29 $0.10 411,386.0 -3.68%
Oct 24, 2025 $1.43 $1.29 $0.135 705,352.0 +0.74%
Oct 23, 2025 $1.37 $1.31 $0.06 140,999.0 +2.27%
Oct 22, 2025 $1.37 $1.31 $0.06 212,895.0 -2.94%
Oct 21, 2025 $1.39 $1.31 $0.08 266,818.0 +0.74%
Oct 20, 2025 $1.42 $1.35 $0.07 339,268.0 -4.26%
Oct 17, 2025 $1.45 $1.40 $0.05 277,982.0 -1.40%
Oct 16, 2025 $1.48 $1.42 $0.0596 297,114.0 -2.72%
Oct 15, 2025 $1.47 $1.41 $0.06 183,405.0 +4.26%
Oct 14, 2025 $1.43 $1.39 $0.0356 183,936.0 -2.76%
Oct 13, 2025 $1.46 $1.41 $0.054 194,388.0 +2.11%
Oct 10, 2025 $1.50 $1.41 $0.09 279,945.0 -5.33%
Oct 09, 2025 $1.50 $1.44 $0.065 180,300.0 +3.45%
Oct 08, 2025 $1.47 $1.38 $0.0849 322,562.0 +3.57%
Oct 07, 2025 $1.48 $1.40 $0.0751 301,260.0 -2.78%
Oct 06, 2025 $1.50 $1.43 $0.07 330,778.0 -1.37%
Oct 03, 2025 $1.51 $1.44 $0.07 268,579.0 -0.68%
Oct 02, 2025 $1.53 $1.44 $0.095 221,332.0 +1.38%
Oct 01, 2025 $1.49 $1.43 $0.06 344,461.0 -1.36%
Sep 30, 2025 $1.54 $1.45 $0.09 257,436.0 -3.29%

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
Oct, 2025 $1.53 $1.29 $0.245 5,874,146.0 -10.88%
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%

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%
leisure FUN
$26.74
price up icon 4.01%
$51.88
price up icon 4.39%
$36.07
price up icon 1.32%
$7.72
price down icon 1.28%
$82.04
price up icon 0.37%
leisure LTH
$26.77
price up icon 3.32%
Cap:     |  Volume (24h):