PLBY Group, Inc. (PLBY) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$2.18

$0.33 (17.84%)

Last update: 04:00 PM EST

Day's range

$1.86

$2.23

5 DAY PERFORMANCE

+14.06%

1 MONTH PERFORMANCE

+68.46%

3 MONTH PERFORMANCE

+31.14%

6 MONTH PERFORMANCE

+34.36%

YEAR-TO-DATE PERFORMANCE

+50.00%

1 YEAR PERFORMANCE

+47.97%

Playboy, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/04/2025	$1.96	$2.18 (11.22%)	$2.23	$1.86	3.87 M	$223.46 M
12/03/2025	$1.83	$1.85 (1.09%)	$1.88	$1.83	452.80 K	$189.63 M
12/02/2025	$1.85	$1.83 (-1.08%)	$1.88	$1.83	505.52 K	$187.58 M
12/01/2025	$1.90	$1.84 (-3.16%)	$1.91	$1.78	516.50 K	$188.61 M
11/28/2025	$1.91	$1.92 (0.52%)	$1.94	$1.89	375.23 K	$196.81 M
11/26/2025	$1.87	$1.91 (2.14%)	$1.92	$1.81	1.13 M	$195.78 M
11/25/2025	$1.80	$1.84 (2.22%)	$1.85	$1.78	1.10 M	$188.61 M
11/24/2025	$1.72	$1.82 (5.81%)	$1.85	$1.71	538.50 K	$186.56 M
11/21/2025	$1.64	$1.71 (4.27%)	$1.78	$1.62	979.20 K	$175.28 M
11/20/2025	$1.63	$1.65 (1.23%)	$1.72	$1.62	500.03 K	$169.13 M
11/19/2025	$1.68	$1.60 (-4.76%)	$1.73	$1.60	389.70 K	$164.01 M
11/18/2025	$1.60	$1.69 (5.62%)	$1.70	$1.57	334.84 K	$173.23 M
11/17/2025	$1.69	$1.62 (-4.14%)	$1.74	$1.60	448.93 K	$166.06 M
11/14/2025	$1.61	$1.68 (4.35%)	$1.71	$1.56	739.70 K	$172.21 M
11/13/2025	$1.60	$1.66 (3.75%)	$1.79	$1.60	2.87 M	$170.16 M
11/12/2025	$1.36	$1.36 (0%)	$1.39	$1.31	714.70 K	$139.41 M
11/11/2025	$1.33	$1.35 (1.5%)	$1.37	$1.31	178.25 K	$138.38 M
11/10/2025	$1.30	$1.35 (3.85%)	$1.38	$1.30	218.60 K	$138.38 M
11/07/2025	$1.28	$1.30 (1.56%)	$1.31	$1.26	95.56 K	$122.72 M
11/06/2025	$1.34	$1.29 (-3.73%)	$1.34	$1.28	152.60 K	$121.77 M
11/05/2025	$1.30	$1.36 (4.62%)	$1.37	$1.28	141.84 K	$128.38 M
11/04/2025	$1.30	$1.30 (0%)	$1.32	$1.28	186.88 K	$122.72 M
11/03/2025	$1.33	$1.33 (0%)	$1.37	$1.30	131.20 K	$125.55 M
10/31/2025	$1.28	$1.33 (3.91%)	$1.35	$1.27	164.34 K	$125.55 M
10/30/2025	$1.32	$1.28 (-3.03%)	$1.35	$1.27	229.40 K	$120.83 M
10/29/2025	$1.32	$1.32 (0%)	$1.34	$1.28	278.30 K	$124.61 M
10/28/2025	$1.31	$1.29 (-1.53%)	$1.34	$1.28	207.63 K	$121.77 M
10/27/2025	$1.39	$1.31 (-5.76%)	$1.39	$1.29	411.74 K	$123.66 M
10/24/2025	$1.37	$1.36 (-0.73%)	$1.43	$1.30	705.52 K	$128.38 M
10/23/2025	$1.32	$1.35 (2.27%)	$1.37	$1.31	141.01 K	$127.44 M
10/22/2025	$1.36	$1.32 (-2.94%)	$1.37	$1.31	213.54 K	$124.61 M
10/21/2025	$1.35	$1.36 (0.74%)	$1.39	$1.31	267.60 K	$128.38 M
10/20/2025	$1.41	$1.35 (-4.26%)	$1.42	$1.35	344.58 K	$127.44 M
10/17/2025	$1.43	$1.41 (-1.4%)	$1.45	$1.40	278.32 K	$133.10 M
10/16/2025	$1.46	$1.43 (-2.05%)	$1.48	$1.42	298.60 K	$134.99 M
10/15/2025	$1.42	$1.47 (3.52%)	$1.47	$1.41	183.45 K	$138.76 M
10/14/2025	$1.41	$1.41 (0%)	$1.43	$1.39	184.90 K	$133.10 M
10/13/2025	$1.45	$1.45 (0%)	$1.46	$1.41	197.11 K	$136.88 M
10/10/2025	$1.50	$1.42 (-5.33%)	$1.50	$1.41	280.70 K	$134.05 M
10/09/2025	$1.45	$1.50 (3.45%)	$1.50	$1.44	180.91 K	$141.60 M
10/08/2025	$1.41	$1.45 (2.84%)	$1.47	$1.38	322.60 K	$136.88 M
10/07/2025	$1.44	$1.40 (-2.78%)	$1.48	$1.40	301.40 K	$132.16 M
10/06/2025	$1.46	$1.44 (-1.37%)	$1.50	$1.43	330.89 K	$135.93 M
10/03/2025	$1.50	$1.46 (-2.67%)	$1.51	$1.44	268.82 K	$137.82 M
10/02/2025	$1.45	$1.47 (1.38%)	$1.54	$1.44	221.49 K	$138.76 M
10/01/2025	$1.48	$1.45 (-2.03%)	$1.49	$1.43	344.54 K	$136.88 M
09/30/2025	$1.51	$1.47 (-2.65%)	$1.54	$1.45	257.58 K	$138.76 M
09/29/2025	$1.54	$1.52 (-1.3%)	$1.55	$1.51	198.40 K	$143.48 M
09/26/2025	$1.55	$1.54 (-0.65%)	$1.58	$1.51	206.74 K	$145.37 M
09/25/2025	$1.55	$1.54 (-0.65%)	$1.58	$1.51	216.43 K	$145.37 M
09/24/2025	$1.60	$1.55 (-3.13%)	$1.60	$1.53	268.05 K	$146.32 M
09/23/2025	$1.60	$1.60 (0%)	$1.60	$1.55	169.89 K	$151.04 M
09/22/2025	$1.60	$1.60 (0%)	$1.61	$1.58	583.74 K	$151.04 M
09/19/2025	$1.63	$1.60 (-1.84%)	$1.65	$1.55	1.28 M	$151.04 M
09/18/2025	$1.61	$1.63 (1.24%)	$1.66	$1.60	204.20 K	$153.87 M
09/17/2025	$1.58	$1.60 (1.27%)	$1.66	$1.58	357.23 K	$151.04 M
09/16/2025	$1.56	$1.57 (0.64%)	$1.58	$1.53	225.61 K	$148.20 M
09/15/2025	$1.61	$1.55 (-3.73%)	$1.63	$1.52	586.90 K	$146.32 M
09/12/2025	$1.73	$1.61 (-6.94%)	$1.74	$1.60	1.04 M	$151.98 M
09/11/2025	$1.83	$1.75 (-4.37%)	$1.84	$1.74	374.00 K	$165.20 M
09/10/2025	$1.79	$1.83 (2.23%)	$1.84	$1.72	281.17 K	$172.75 M
09/09/2025	$1.69	$1.77 (4.73%)	$1.78	$1.64	277.40 K	$167.08 M
09/08/2025	$1.78	$1.69 (-5.06%)	$1.95	$1.63	1.27 M	$159.53 M
09/05/2025	$1.68	$1.74 (3.57%)	$1.75	$1.64	274.84 K	$164.25 M
09/04/2025	$1.63	$1.67 (2.45%)	$1.68	$1.63	177.40 K	$157.64 M