Playboy, Inc. - Common Stock (PLBY)

1.6900
-0.1400 (-7.65%)
NASDAQ · Last Trade: Mar 7th, 8:27 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Playboy, Inc. - Common Stock (PLBY)

DateOpenHighLowCloseVolumeAdjusted Close
3/06/20261.791.801.681.69607,9261.69
3/05/20261.851.911.751.83671,4721.83
3/04/20261.851.911.791.85904,3451.85
3/03/20261.831.851.761.83722,7261.83
3/02/20261.861.921.831.87342,8451.87
2/27/20261.972.021.891.91629,5521.91
2/26/20262.132.171.981.98587,5031.98
2/25/20262.242.242.112.11949,6162.11
2/24/20262.322.542.132.252,685,0772.25
2/23/20262.082.081.962.05553,3352.05
2/20/20262.032.121.992.11631,8002.11
2/19/20261.992.081.972.05359,7032.05
2/18/20261.982.121.952.01728,6552.01
2/17/20261.982.021.841.96957,7311.96
2/13/20262.312.331.961.991,448,2621.99
2/12/20262.732.752.232.312,726,0492.31
2/11/20262.482.742.312.712,776,2652.71
2/10/20262.102.522.062.484,804,0932.48
2/09/20261.922.251.902.1220,029,8852.12
2/06/20261.491.631.491.59306,8051.59
2/05/20261.511.531.471.48407,1261.48
2/04/20261.521.551.471.53365,7371.53
2/03/20261.511.561.481.50242,3051.50
2/02/20261.531.561.481.51357,6091.51
1/30/20261.551.571.491.51311,9751.51
1/29/20261.581.611.541.55386,5341.55
1/28/20261.671.691.581.58265,9671.58
1/27/20261.701.711.641.69345,0691.69
1/26/20261.801.811.701.70432,8031.70
1/23/20261.861.911.821.83264,0681.83
1/22/20261.851.891.831.86163,2881.86
1/21/20261.821.861.811.83331,4681.83
1/20/20261.871.881.741.82741,3211.82
1/16/20261.981.991.891.92467,6601.92
1/15/20261.872.041.871.97652,6731.97
1/14/20261.861.911.851.87289,7261.87
1/13/20261.851.911.841.87347,3941.87
1/12/20261.841.881.821.85290,6441.85
1/09/20261.841.891.831.85306,0921.85
1/08/20261.831.881.781.86427,1841.86
1/07/20261.851.891.801.84310,8231.84
1/06/20261.781.891.781.86355,8931.86
1/05/20261.841.861.781.79267,8821.79
1/02/20261.861.911.781.84361,3111.84
12/31/20251.871.901.841.88390,0021.88
12/30/20251.851.941.841.86573,1931.86
12/29/20251.861.861.811.84389,4241.84
12/26/20251.861.931.861.87506,5631.87
12/24/20251.761.831.761.82220,0651.82
12/23/20251.721.801.711.77703,1511.77
12/22/20251.851.901.701.721,109,1571.72
12/19/20251.831.911.821.84983,7501.84
12/18/20251.751.971.751.83935,8981.83
12/17/20251.741.841.731.75787,3091.75
12/16/20251.721.821.721.74619,9181.74
12/15/20251.941.941.781.781,056,7921.78
12/12/20252.202.251.911.961,646,3921.96
12/11/20252.202.262.142.211,126,7772.21
12/10/20252.332.382.172.211,642,5732.21
12/09/20252.502.532.252.383,227,6552.38
12/08/20252.212.502.142.474,686,2382.47