1.86
price up icon0.00%   0.00
after-market After Hours: 1.85 -0.01 -0.54%
loading

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 August 01, 2025, is $1.86.
  • 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 332.56% to $1.86 now.
  • The 52-week high stock price for PLBY is $2.44, representing a 31.18% increase from the current share price, occurred on January 31, 2025.
  • The 52-week low stock price for PLBY is $0.52, indicating a -72.04% decrease from the current share price, occurred on August 28, 2024.
  • The closing price of Playboy Inc (PLBY) stock in the beginning of 2024 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:
Date High Low High - Low Volume % Change
Aug 01, 2025 $1.86 $1.83 $0.03 732,903.0 +0.00%
Jul 31, 2025 $1.88 $1.84 $0.035 159,561.0 +0.00%
Jul 30, 2025 $1.89 $1.84 $0.045 307,592.0 +0.00%
Jul 29, 2025 $1.88 $1.83 $0.04 267,330.0 +0.00%
Jul 28, 2025 $1.89 $1.84 $0.045 154,953.0 -0.53%
Jul 25, 2025 $1.92 $1.84 $0.08 347,416.0 -0.53%
Jul 24, 2025 $1.98 $1.88 $0.10 208,254.0 -5.05%
Jul 23, 2025 $1.99 $1.93 $0.06 227,642.0 +4.76%
Jul 22, 2025 $1.99 $1.84 $0.15 395,113.0 +1.61%
Jul 21, 2025 $1.93 $1.84 $0.085 443,215.0 -1.59%
Jul 18, 2025 $1.90 $1.73 $0.17 274,018.0 +3.28%
Jul 17, 2025 $1.88 $1.80 $0.075 238,912.0 +2.81%
Jul 16, 2025 $1.80 $1.72 $0.0769 165,950.0 +1.71%
Jul 15, 2025 $1.89 $1.73 $0.1585 317,065.0 -6.42%
Jul 14, 2025 $1.90 $1.81 $0.085 302,601.0 +0.54%
Jul 11, 2025 $1.95 $1.82 $0.1239 372,296.0 +0.54%
Jul 10, 2025 $1.89 $1.84 $0.0491 255,409.0 -2.12%
Jul 09, 2025 $1.89 $1.79 $0.10 323,091.0 +5.00%
Jul 08, 2025 $1.92 $1.78 $0.1391 560,732.0 +2.86%
Jul 07, 2025 $1.89 $1.57 $0.32 1,015,716.0 +7.36%
Jul 03, 2025 $1.65 $1.56 $0.0946 102,445.0 +2.52%
Jul 02, 2025 $1.63 $1.55 $0.08 220,754.0 -0.63%

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 2025

Month High Low High - Low Volume % Change
Aug, 2025 $1.86 $1.83 $0.03 732,903.0 +0.00%
Jul, 2025 $1.99 $1.54 $0.45 7,873,060.0 +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%

Playboy Inc Stock (PLBY) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $1.15 $0.5201 $0.6299 13,281,500.0 +90.48%
Nov, 2023 $0.7908 $0.43 $0.3608 13,462,692.0 -18.10%
Oct, 2023 $0.8251 $0.5841 $0.241 13,276,300.0 -19.98%
Sep, 2023 $1.35 $0.75 $0.5993 12,494,555.0 -38.38%
Aug, 2023 $1.94 $1.26 $0.68 16,142,285.0 -32.64%
Jul, 2023 $2.01 $1.57 $0.435 17,262,607.0 +14.88%
Jun, 2023 $1.93 $1.43 $0.50 28,314,369.0 +11.26%
May, 2023 $1.95 $1.44 $0.51 23,080,351.0 -9.58%
Apr, 2023 $2.03 $1.55 $0.48 15,178,302.0 -15.66%
Mar, 2023 $2.18 $1.63 $0.5499 26,799,405.0 -7.04%
Feb, 2023 $3.58 $1.98 $1.60 33,567,962.0 -27.05%
Jan, 2023 $3.80 $2.46 $1.34 29,919,936.0 +6.18%
$6.60
price down icon 7.56%
$46.63
price down icon 1.48%
$35.93
price down icon 2.20%
leisure FUN
$29.69
price down icon 0.90%
$77.39
price down icon 2.80%
leisure MAT
$16.86
price down icon 0.88%
Cap:     |  Volume (24h):