tiprankstipranks
Playboy (PLBY)
NASDAQ:PLBY
US Market
PLBY
Playboy
RESEARCH TOOLSreports

Playboy (PLBY) Historical Prices

468 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Apr 10, 2026
1.61
1.64
1.57
1.59
1.59
-0.63%
462,443
0.41
Apr 09, 2026
1.57
1.62
1.56
1.60
1.60
+1.27%
476,036
0.43
Apr 08, 2026
1.65
1.73
1.58
1.58
1.58
0.00%
707,023
0.64
Apr 07, 2026
1.54
1.60
1.54
1.58
1.58
+1.28%
517,182
0.47
Apr 06, 2026
1.48
1.59
1.46
1.56
1.56
+6.12%
905,018
0.82
Apr 03, 2026
1.46
1.54
1.45
1.47
1.47
0.00%
0
0.00
Apr 02, 2026
1.46
1.54
1.45
1.47
1.47
-1.34%
929,796
0.85
Apr 01, 2026
1.54
1.62
1.48
1.49
1.49
-1.97%
729,394
0.67
Mar 31, 2026
1.48
1.58
1.43
1.52
1.52
+3.40%
994,175
0.92
Mar 30, 2026
1.55
1.56
1.46
1.47
1.47
-6.37%
518,390
0.48
Mar 27, 2026
1.61
1.63
1.56
1.57
1.57
-3.09%
625,996
0.58
Mar 26, 2026
1.66
1.67
1.62
1.62
1.62
-3.57%
390,660
0.36
Mar 25, 2026
1.73
1.75
1.64
1.68
1.68
-2.33%
615,373
0.57
Mar 24, 2026
1.78
1.80
1.70
1.72
1.72
-3.91%
470,913
0.44
Mar 23, 2026
1.83
1.86
1.77
1.79
1.79
+1.70%
564,119
0.52
Mar 20, 2026
1.83
1.83
1.74
1.76
1.76
-4.35%
492,343
0.45
Mar 19, 2026
1.68
1.87
1.66
1.84
1.84
+9.52%
1,143,377
1.05
Mar 18, 2026
1.76
1.76
1.65
1.68
1.68
-4.00%
1,294,083
1.20
Mar 17, 2026
1.99
1.99
1.65
1.75
1.75
-1.13%
4,053,683
3.95
Mar 16, 2026
1.72
1.80
1.71
1.77
1.77
+5.36%
2,783,295
2.78
Mar 13, 2026
1.71
1.78
1.66
1.68
1.68
-0.59%
622,546
0.61
Mar 12, 2026
1.77
1.79
1.68
1.69
1.69
-6.11%
489,721
0.48
Mar 11, 2026
1.71
1.83
1.70
1.80
1.80
+4.65%
530,326
0.51
Mar 10, 2026
1.76
1.79
1.70
1.72
1.72
-1.71%
312,104
0.29
Mar 09, 2026
1.67
1.77
1.65
1.75
1.75
+3.55%
552,818
0.48
Mar 06, 2026
1.79
1.80
1.68
1.69
1.69
-7.65%
607,948
0.52
Mar 05, 2026
1.85
1.91
1.75
1.83
1.83
-1.08%
671,472
0.55
Mar 04, 2026
1.85
1.91
1.80
1.85
1.85
+1.09%
904,413
0.74
Mar 03, 2026
1.83
1.85
1.76
1.83
1.83
-2.14%
722,877
0.59
Mar 02, 2026
1.86
1.92
1.84
1.87
1.87
-2.09%
342,864
0.28
Feb 27, 2026
1.97
2.02
1.89
1.91
1.91
-3.54%
629,552
0.52
Feb 26, 2026
2.13
2.17
1.98
1.98
1.98
-6.16%
587,556
0.48
Feb 25, 2026
2.24
2.24
2.11
2.11
2.11
-6.22%
949,914
0.77
Feb 24, 2026
2.32
2.54
2.13
2.25
2.25
+9.76%
2,685,350
2.25
Feb 23, 2026
2.08
2.08
1.96
2.05
2.05
-2.84%
553,334
0.46
Feb 20, 2026
2.03
2.12
1.99
2.11
2.11
+2.93%
631,800
0.53
Feb 19, 2026
1.99
2.08
1.97
2.05
2.05
+1.99%
359,703
0.30
Feb 18, 2026
1.98
2.12
1.95
2.01
2.01
+2.55%
728,656
0.61
Feb 17, 2026
1.98
2.02
1.85
1.96
1.96
-1.51%
957,739
0.81
Feb 16, 2026
2.31
2.33
1.96
1.99
1.99
0.00%
0
0.00
Feb 13, 2026
2.31
2.33
1.96
1.99
1.99
-13.85%
1,448,262
1.19
Feb 12, 2026
2.74
2.75
2.23
2.31
2.31
-14.76%
2,726,233
2.30
Feb 11, 2026
2.48
2.74
2.31
2.71
2.71
+27.83%
2,780,721
2.43
Feb 10, 2026
2.10
2.53
2.06
2.48
2.48
+16.98%
4,816,639
4.50
Feb 09, 2026
1.92
2.26
1.90
2.12
2.12
+33.33%
20,047,090
26.57
Feb 06, 2026
1.49
1.63
1.49
1.59
1.59
+7.43%
306,805
0.41
Feb 05, 2026
1.51
1.54
1.47
1.48
1.48
-3.27%
408,026
0.55
Feb 04, 2026
1.52
1.56
1.47
1.53
1.53
+2.00%
365,737
0.49
Feb 03, 2026
1.51
1.56
1.48
1.50
1.50
-0.66%
242,510
0.33
Feb 02, 2026
1.53
1.56
1.48
1.51
1.51
0.00%
357,719
0.48
Rows:
50