Get the Stockscreener App
1.28
3.03%
-0.04
Pre-market:
1.30
0.02
+1.56%
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 May 26, 2026, is $1.28.
- 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 197.67% to $1.28 now.
- The 52-week high stock price for PLBY is $2.75, representing a 114.84% increase from the current share price, occurred on February 12, 2026.
- The 52-week low stock price for PLBY is $1.185, indicating a -7.42% decrease from the current share price, occurred on May 20, 2026.
- The closing price of Playboy Inc (PLBY) stock in the beginning of 2025 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:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $1.36 | $1.27 | $0.09 | 1,261,502.0 | -3.03% |
| May 22, 2026 | $1.37 | $1.31 | $0.06 | 850,171.0 | +2.33% |
| May 21, 2026 | $1.30 | $1.24 | $0.065 | 479,864.0 | +1.57% |
| May 20, 2026 | $1.30 | $1.19 | $0.115 | 1,165,416.0 | +5.83% |
| May 19, 2026 | $1.26 | $1.19 | $0.075 | 1,274,163.0 | -4.00% |
| May 18, 2026 | $1.34 | $1.23 | $0.11 | 1,362,175.0 | -6.02% |
| May 15, 2026 | $1.41 | $1.32 | $0.09 | 1,482,317.0 | -5.00% |
| May 14, 2026 | $1.48 | $1.40 | $0.08 | 1,103,938.0 | +0.00% |
| May 13, 2026 | $1.49 | $1.35 | $0.14 | 2,547,526.0 | -6.67% |
| May 12, 2026 | $1.66 | $1.41 | $0.255 | 3,458,077.0 | -13.29% |
| May 11, 2026 | $1.88 | $1.69 | $0.189 | 1,496,501.0 | -3.89% |
| May 08, 2026 | $1.86 | $1.65 | $0.215 | 1,195,838.0 | +7.78% |
| May 07, 2026 | $1.74 | $1.64 | $0.10 | 1,050,227.0 | -0.60% |
| May 06, 2026 | $1.80 | $1.65 | $0.15 | 898,951.0 | -5.08% |
| May 05, 2026 | $1.80 | $1.74 | $0.065 | 628,231.0 | +1.14% |
| May 04, 2026 | $1.82 | $1.68 | $0.14 | 816,324.0 | +2.34% |
| May 01, 2026 | $1.73 | $1.66 | $0.07 | 485,298.0 | +1.79% |
| Apr 30, 2026 | $1.73 | $1.65 | $0.08 | 515,380.0 | -2.33% |
| Apr 29, 2026 | $1.75 | $1.69 | $0.055 | 184,485.0 | -0.58% |
| Apr 28, 2026 | $1.75 | $1.70 | $0.05 | 274,667.0 | -1.70% |
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 |
|---|---|---|---|---|---|
| May, 2026 | $1.88 | $1.19 | $0.695 | 22,818,021.0 | -23.81% |
| 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% |
1.33%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):