Playboy (PLBY) Price: 1.065

Playboy, Inc. (PLBY)

1.065 +0.08 (+7.58%) USD | NASDAQ | Oct 15, 16:00

1.065 0.00 (0.00%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2020. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 14, 2026	1.01	1.01	0.951	0.99	1.149M
Oct 13, 2026	1.00	1.02	0.9801	1.02	540383.0
Oct 12, 2026	0.9753	1.00	0.96	0.9932	499431.0
Oct 09, 2026	1.00	1.00	0.9689	0.9827	485978.0
Oct 08, 2026	1.02	1.029	0.9637	0.9867	921652.0
Oct 07, 2026	1.02	1.029	1.00	1.02	228939.0
Oct 06, 2026	1.03	1.04	1.03	1.04	183328.0
Oct 05, 2026	1.05	1.059	1.03	1.03	343598.0
Oct 02, 2026	1.02	1.05	1.00	1.04	589092.0
Oct 01, 2026	1.03	1.04	0.982	1.01	1.165M
Sep 30, 2026	1.02	1.035	1.01	1.025	674968.0
Sep 29, 2026	1.03	1.05	1.02	1.03	361872.0
Sep 28, 2026	1.03	1.05	1.01	1.03	413461.0
Sep 25, 2026	1.06	1.06	1.03	1.03	339744.0
Sep 24, 2026	1.07	1.075	1.032	1.06	689705.0
Sep 23, 2026	1.12	1.13	1.07	1.08	888599.0
Sep 22, 2026	1.09	1.125	1.09	1.10	593803.0
Sep 21, 2026	1.08	1.10	1.06	1.09	461978.0
Sep 18, 2026	1.07	1.08	1.05	1.05	929176.0
Sep 17, 2026	1.12	1.12	1.06	1.07	660101.0
Sep 16, 2026	1.13	1.145	1.10	1.10	550387.0
Sep 15, 2026	1.14	1.168	1.12	1.13	324587.0
Sep 14, 2026	1.14	1.17	1.12	1.15	484193.0
Sep 11, 2026	1.16	1.170	1.13	1.14	602531.0
Sep 10, 2026	1.15	1.16	1.14	1.145	465141.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks