Get the Stockscreener App
1.06
0.00%
0.00
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 16, 2026, is $1.06.
- 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 146.51% to $1.06 now.
- The 52-week high stock price for PLBY is $2.75, representing a 159.43% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for PLBY is $0.951, indicating a -10.28% decrease from the current share price, occurred on October 14, 2026.
- The closing price of Playboy Inc (PLBY) stock in the beginning of 2025 was $1.46. The stock closed the year at $1.88, a gain of over 28.77% 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $1.09 | $1.04 | $0.045 | 795,911.0 | +0.00% |
| Oct 15, 2026 | $1.08 | $0.9744 | $0.1056 | 648,749.0 | +7.07% |
| Oct 14, 2026 | $1.01 | $0.951 | $0.059 | 1,149,440.0 | -2.94% |
| Oct 13, 2026 | $1.02 | $0.9801 | $0.0399 | 540,383.0 | +2.70% |
| Oct 12, 2026 | $1.00 | $0.96 | $0.04 | 499,431.0 | +1.07% |
| Oct 09, 2026 | $1.00 | $0.9689 | $0.0311 | 485,978.0 | -0.41% |
| Oct 08, 2026 | $1.03 | $0.9637 | $0.0652 | 921,652.0 | -3.26% |
| Oct 07, 2026 | $1.03 | $1.00 | $0.0288 | 228,939.0 | -1.92% |
| Oct 06, 2026 | $1.04 | $1.03 | $0.01 | 183,328.0 | +0.97% |
| Oct 05, 2026 | $1.06 | $1.03 | $0.0291 | 343,598.0 | -0.96% |
| Oct 02, 2026 | $1.05 | $1.00 | $0.05 | 589,092.0 | +2.97% |
| Oct 01, 2026 | $1.04 | $0.982 | $0.058 | 1,164,567.0 | -1.46% |
| Sep 30, 2026 | $1.03 | $1.01 | $0.025 | 674,968.0 | -0.49% |
| Sep 29, 2026 | $1.05 | $1.02 | $0.03 | 361,799.0 | +0.00% |
| Sep 28, 2026 | $1.05 | $1.01 | $0.04 | 413,461.0 | +0.00% |
| Sep 25, 2026 | $1.06 | $1.03 | $0.03 | 339,644.0 | -2.83% |
| Sep 24, 2026 | $1.07 | $1.03 | $0.0425 | 686,173.0 | -1.85% |
| Sep 23, 2026 | $1.13 | $1.07 | $0.06 | 888,600.0 | -1.82% |
| Sep 22, 2026 | $1.12 | $1.09 | $0.035 | 593,803.0 | +0.92% |
| Sep 21, 2026 | $1.10 | $1.06 | $0.04 | 461,393.0 | +3.81% |
| Sep 18, 2026 | $1.08 | $1.05 | $0.03 | 910,346.0 | -1.87% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $1.09 | $0.951 | $0.139 | 7,551,068.0 | +3.41% |
| Sep, 2026 | $1.21 | $1.01 | $0.20 | 11,249,615.0 | -13.14% |
| Aug, 2026 | $1.60 | $1.13 | $0.47 | 16,175,491.0 | +6.31% |
| 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% |
3.09%
2.55%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):