Skip to main content
PLBY logo

Playboy, Inc.

PLBYNASDAQConsumer DiscretionaryLeisure

$1.09Today:- (-)1Y −18.52%

As of Oct 26, 2026 close

Market cap
$125.02M
P/E (TTM)
441.76
Forward P/E
-
Dividend yield
-
52-week range
$0.95$2.75
Volume (live)
-
Avg. volume (3M)
577.14K

Playboy (PLBY) Historical Stock Prices

Analyze Playboy (PLBY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Playboy (PLBY) Interactive Price Chart

Interactive historical price chart showing Playboy stock price movements and trends across multiple time periods.

Loading chart...

PLBY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
PLBY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 26, 20261.091.091.061.091.09556.47K
Oct 23, 20261.091.101.061.091.09329.89K
Oct 22, 20261.121.141.071.101.10476.66K
Oct 21, 20261.131.131.101.131.13339.14K
Oct 20, 20261.091.131.081.131.13619.13K
Oct 19, 20261.071.091.031.081.08553.30K
Oct 16, 20261.071.091.041.061.06796.11K
Oct 15, 20260.991.080.971.061.06648.75K
Oct 14, 20261.011.010.950.990.991.15M
Oct 13, 20261.001.020.981.021.02540.38K
Oct 12, 20260.981.000.960.990.99499.43K
Oct 9, 20261.001.000.970.980.98485.98K
Oct 8, 20261.021.030.960.990.99921.65K
Oct 7, 20261.021.031.001.021.02228.94K
Oct 6, 20261.031.041.031.041.04183.33K
Oct 5, 20261.051.061.031.031.03343.60K
Oct 2, 20261.021.051.001.041.04589.09K
Oct 1, 20261.031.040.981.011.011.16M
Sep 30, 20261.021.031.011.021.02674.97K
Sep 29, 20261.031.051.021.031.03361.87K
Sep 28, 20261.031.051.011.031.03413.46K
Sep 25, 20261.061.061.031.031.03339.74K
Sep 24, 20261.071.071.031.061.06689.71K
Sep 23, 20261.121.131.071.081.08888.60K
Sep 22, 20261.091.131.091.101.10593.80K
Sep 21, 20261.081.101.061.091.09461.98K
Sep 18, 20261.071.081.051.051.05929.18K
Sep 17, 20261.121.121.061.071.07660.10K
Sep 16, 20261.131.151.101.101.10550.39K
Sep 15, 20261.141.171.121.131.13324.59K
Sep 14, 20261.141.171.121.151.15484.19K
Sep 11, 20261.161.171.131.141.14602.53K
Sep 10, 20261.151.161.141.151.15465.14K
Sep 9, 20261.181.181.151.151.15455.76K
Sep 8, 20261.171.211.161.181.18517.81K
Sep 4, 20261.181.191.151.171.17479.83K
Sep 3, 20261.191.211.161.181.18331.72K
Sep 2, 20261.171.211.161.181.18520.32K
Sep 1, 20261.191.191.141.191.19547.95K
Aug 31, 20261.201.221.171.181.18687.41K
Aug 28, 20261.211.231.201.201.20174.04K
Aug 27, 20261.221.231.191.201.20301.44K
Aug 26, 20261.231.241.201.221.22292.57K
Aug 25, 20261.261.261.231.231.23230.09K
Aug 24, 20261.231.261.211.251.25393.28K
Aug 21, 20261.231.251.211.221.22550.02K
Aug 20, 20261.211.231.181.231.23380.50K
Aug 19, 20261.201.241.201.221.22403.46K
Aug 18, 20261.181.231.181.181.18380.63K
Aug 17, 20261.291.291.181.181.18807.04K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 26, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.