MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PLBY — Playboy, Inc. Common Stock
NasdaqPlayboy, Inc. Common Stock
$1.02
-0.02(-1.92%)
- O
- 1.02
- H
- 1.03
- L
- 1.00
- V
- 219.96K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$1.02
Period Return+4.08%
Period High$2.75
Period Low$0.93
Avg Daily Volume724.7K
Total Trading Days365
PLBY — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $1.02 | $1.03 | $1.00 | $1.02 | $-0.02 | -1.92% | 219,956 | $1.01 | $1.00 $1.03 |
| Oct 6, 2026 | $1.03 | $1.04 | $1.03 | $1.04 | +$0.01 | +0.97% | 183,328 | $1.04 | $1.03 $1.04 |
| Oct 5, 2026 | $1.05 | $1.06 | $1.03 | $1.03 | $-0.01 | -0.96% | 343,598 | $1.04 | $1.03 $1.06 |
| Oct 2, 2026 | $1.02 | $1.05 | $1.00 | $1.04 | +$0.03 | +2.97% | 589,092 | $1.03 | $1.00 $1.05 |
| Oct 1, 2026 | $1.03 | $1.04 | $0.98 | $1.01 | $-0.02 | -1.46% | 1,164,567 | $1.01 | $0.98 $1.04 |
| Sep 30, 2026 | $1.02 | $1.04 | $1.01 | $1.03 | $-0.01 | -0.49% | 674,968 | $1.02 | $1.01 $1.04 |
| Sep 29, 2026 | $1.03 | $1.05 | $1.02 | $1.03 | +$0.00 | +0.00% | 361,872 | $1.03 | $1.02 $1.05 |
| Sep 28, 2026 | $1.03 | $1.05 | $1.01 | $1.03 | +$0.00 | +0.00% | 413,461 | $1.03 | $1.01 $1.05 |
| Sep 25, 2026 | $1.06 | $1.06 | $1.03 | $1.03 | $-0.03 | -2.83% | 339,744 | $1.05 | $1.03 $1.06 |
| Sep 24, 2026 | $1.07 | $1.08 | $1.03 | $1.06 | $-0.02 | -1.85% | 689,705 | $1.05 | $1.03 $1.08 |
| Sep 23, 2026 | $1.12 | $1.13 | $1.07 | $1.08 | $-0.02 | -1.82% | 888,600 | $1.09 | $1.07 $1.13 |
| Sep 22, 2026 | $1.09 | $1.13 | $1.09 | $1.10 | +$0.01 | +0.92% | 593,803 | $1.11 | $1.09 $1.13 |
| Sep 21, 2026 | $1.08 | $1.10 | $1.06 | $1.09 | +$0.04 | +3.81% | 461,978 | $1.08 | $1.06 $1.10 |
| Sep 18, 2026 | $1.07 | $1.08 | $1.05 | $1.05 | $-0.02 | -1.87% | 929,176 | $1.06 | $1.05 $1.08 |
| Sep 17, 2026 | $1.12 | $1.12 | $1.06 | $1.07 | $-0.03 | -2.73% | 660,101 | $1.08 | $1.06 $1.12 |
| Sep 16, 2026 | $1.13 | $1.15 | $1.10 | $1.10 | $-0.03 | -2.65% | 550,387 | $1.12 | $1.10 $1.15 |
| Sep 15, 2026 | $1.14 | $1.17 | $1.12 | $1.13 | $-0.02 | -1.74% | 324,486 | $1.13 | $1.12 $1.17 |
| Sep 14, 2026 | $1.14 | $1.17 | $1.12 | $1.15 | +$0.01 | +0.88% | 479,511 | $1.14 | $1.12 $1.17 |
| Sep 11, 2026 | $1.16 | $1.17 | $1.13 | $1.14 | $-0.01 | -0.44% | 602,531 | $1.14 | $1.13 $1.17 |
| Sep 10, 2026 | $1.15 | $1.16 | $1.14 | $1.15 | $-0.01 | -0.43% | 465,141 | $1.15 | $1.14 $1.16 |
| Sep 9, 2026 | $1.18 | $1.18 | $1.15 | $1.15 | $-0.03 | -2.54% | 455,766 | $1.16 | $1.15 $1.18 |
| Sep 8, 2026 | $1.17 | $1.21 | $1.16 | $1.18 | +$0.01 | +0.85% | 517,814 | $1.19 | $1.16 $1.21 |
| Sep 4, 2026 | $1.18 | $1.19 | $1.15 | $1.17 | $-0.01 | -0.85% | 479,828 | $1.17 | $1.15 $1.19 |
| Sep 3, 2026 | $1.19 | $1.21 | $1.16 | $1.18 | +$0.00 | +0.00% | 331,719 | $1.18 | $1.16 $1.21 |
| Sep 2, 2026 | $1.17 | $1.21 | $1.16 | $1.18 | $-0.01 | -0.84% | 518,829 | $1.19 | $1.16 $1.21 |
| Sep 1, 2026 | $1.19 | $1.19 | $1.14 | $1.19 | +$0.01 | +0.85% | 547,949 | $1.17 | $1.14 $1.19 |
| Aug 31, 2026 | $1.20 | $1.22 | $1.17 | $1.18 | $-0.02 | -1.67% | 673,227 | $1.19 | $1.17 $1.22 |
| Aug 28, 2026 | $1.21 | $1.23 | $1.20 | $1.20 | +$0.00 | +0.00% | 174,036 | $1.21 | $1.20 $1.23 |
| Aug 27, 2026 | $1.22 | $1.23 | $1.19 | $1.20 | $-0.02 | -1.64% | 301,437 | $1.21 | $1.19 $1.23 |
| Aug 26, 2026 | $1.23 | $1.24 | $1.20 | $1.22 | $-0.01 | -0.81% | 292,571 | $1.22 | $1.20 $1.24 |