NASDAQ · PLBY

Playboy, Inc.

Consumer Cyclical · Leisure

$1.10

Down-$0.03 (-2.65%)

Updated Sep 17, 2026, 9:04 AM

SID Score

2.5/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

PLBY price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

PLBY OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 16, 2026	$1.13	$1.145	$1.10	$1.10	550.39K
Sep 15, 2026	$1.14	$1.1676	$1.12	$1.13	324.59K
Sep 14, 2026	$1.14	$1.17	$1.12	$1.15	484.19K
Sep 11, 2026	$1.16	$1.1699	$1.13	$1.14	602.53K
Sep 10, 2026	$1.15	$1.16	$1.14	$1.145	465.14K
Sep 9, 2026	$1.18	$1.18	$1.15	$1.15	455.77K
Sep 8, 2026	$1.17	$1.21	$1.161	$1.18	517.81K
Sep 4, 2026	$1.18	$1.185	$1.15	$1.17	479.83K
Sep 3, 2026	$1.19	$1.205	$1.16	$1.18	331.72K
Sep 2, 2026	$1.17	$1.2092	$1.16	$1.18	520.32K
Sep 1, 2026	$1.19	$1.19	$1.14	$1.19	547.95K
Aug 31, 2026	$1.20	$1.2195	$1.17	$1.18	687.41K
Aug 28, 2026	$1.21	$1.225	$1.20	$1.20	174.04K
Aug 27, 2026	$1.22	$1.225	$1.19	$1.20	301.44K
Aug 26, 2026	$1.23	$1.2399	$1.20	$1.22	292.57K
Aug 25, 2026	$1.26	$1.26	$1.23	$1.23	230.09K
Aug 24, 2026	$1.23	$1.26	$1.21	$1.25	393.28K
Aug 21, 2026	$1.23	$1.25	$1.205	$1.22	550.02K
Aug 20, 2026	$1.21	$1.23	$1.18	$1.23	380.5K
Aug 19, 2026	$1.20	$1.24	$1.20	$1.22	403.46K