5 DAY PERFORMANCE
-15.15%
1 MONTH PERFORMANCE
+2.08%
3 MONTH PERFORMANCE
+20.99%
6 MONTH PERFORMANCE
+14.62%
YEAR-TO-DATE PERFORMANCE
+4.26%
1 YEAR PERFORMANCE
+0.51%
Playboy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $1.98 | $1.96 (-1.01%) | $2.02 | $1.85 | 957.26 K | $195.27 M |
| 02/13/2026 | $2.31 | $1.99 (-13.85%) | $2.33 | $1.96 | 1.45 M | $203.98 M |
| 02/12/2026 | $2.74 | $2.31 (-15.69%) | $2.75 | $2.23 | 2.73 M | $236.78 M |
| 02/11/2026 | $2.48 | $2.71 (9.27%) | $2.74 | $2.31 | 2.78 M | $277.79 M |
| 02/10/2026 | $2.10 | $2.48 (18.1%) | $2.53 | $2.06 | 4.82 M | $254.21 M |
| 02/09/2026 | $1.92 | $2.12 (10.42%) | $2.26 | $1.90 | 20.05 M | $217.31 M |
| 02/06/2026 | $1.49 | $1.59 (6.71%) | $1.63 | $1.49 | 306.81 K | $162.98 M |
| 02/05/2026 | $1.51 | $1.48 (-1.99%) | $1.54 | $1.47 | 408.03 K | $151.71 M |
| 02/04/2026 | $1.52 | $1.53 (0.66%) | $1.56 | $1.47 | 365.77 K | $156.83 M |
| 02/03/2026 | $1.51 | $1.50 (-0.66%) | $1.56 | $1.48 | 242.51 K | $153.76 M |
| 02/02/2026 | $1.53 | $1.51 (-1.31%) | $1.56 | $1.48 | 357.72 K | $154.78 M |
| 01/30/2026 | $1.55 | $1.51 (-2.58%) | $1.58 | $1.49 | 312.00 K | $154.78 M |
| 01/29/2026 | $1.58 | $1.55 (-1.9%) | $1.61 | $1.54 | 386.53 K | $158.88 M |
| 01/28/2026 | $1.67 | $1.58 (-5.39%) | $1.69 | $1.58 | 266.00 K | $161.96 M |
| 01/27/2026 | $1.70 | $1.69 (-0.59%) | $1.71 | $1.64 | 345.10 K | $173.23 M |
| 01/26/2026 | $1.80 | $1.70 (-5.56%) | $1.81 | $1.70 | 437.44 K | $174.26 M |
| 01/23/2026 | $1.86 | $1.83 (-1.61%) | $1.91 | $1.82 | 264.07 K | $187.58 M |
| 01/22/2026 | $1.85 | $1.86 (0.54%) | $1.89 | $1.83 | 163.30 K | $190.66 M |
| 01/21/2026 | $1.82 | $1.83 (0.55%) | $1.86 | $1.81 | 331.47 K | $187.58 M |
| 01/20/2026 | $1.87 | $1.82 (-2.67%) | $1.88 | $1.74 | 741.70 K | $186.56 M |
| 01/16/2026 | $1.98 | $1.92 (-3.03%) | $1.99 | $1.89 | 467.66 K | $196.81 M |
| 01/15/2026 | $1.87 | $1.97 (5.35%) | $2.04 | $1.87 | 653.20 K | $201.93 M |
| 01/14/2026 | $1.86 | $1.87 (0.54%) | $1.91 | $1.85 | 289.97 K | $191.68 M |
| 01/13/2026 | $1.85 | $1.87 (1.08%) | $1.91 | $1.84 | 347.68 K | $191.68 M |
| 01/12/2026 | $1.84 | $1.85 (0.54%) | $1.88 | $1.82 | 292.82 K | $189.63 M |
| 01/09/2026 | $1.84 | $1.85 (0.54%) | $1.89 | $1.84 | 306.09 K | $189.63 M |
| 01/08/2026 | $1.83 | $1.86 (1.64%) | $1.88 | $1.78 | 427.40 K | $190.66 M |
| 01/07/2026 | $1.85 | $1.84 (-0.54%) | $1.89 | $1.80 | 310.82 K | $188.61 M |
| 01/06/2026 | $1.78 | $1.86 (4.49%) | $1.89 | $1.78 | 356.01 K | $190.66 M |
| 01/05/2026 | $1.84 | $1.79 (-2.72%) | $1.86 | $1.78 | 268.16 K | $183.48 M |
| 01/02/2026 | $1.86 | $1.84 (-1.08%) | $1.91 | $1.78 | 361.31 K | $188.61 M |
| 12/31/2025 | $1.87 | $1.88 (0.53%) | $1.90 | $1.84 | 390.00 K | $192.71 M |
| 12/30/2025 | $1.85 | $1.86 (0.54%) | $1.94 | $1.84 | 574.12 K | $190.66 M |
| 12/29/2025 | $1.86 | $1.84 (-1.08%) | $1.86 | $1.81 | 389.67 K | $188.61 M |
| 12/26/2025 | $1.86 | $1.87 (0.54%) | $1.93 | $1.86 | 506.60 K | $191.68 M |
| 12/24/2025 | $1.76 | $1.82 (3.41%) | $1.83 | $1.76 | 220.10 K | $186.56 M |
| 12/23/2025 | $1.72 | $1.77 (2.91%) | $1.80 | $1.71 | 703.41 K | $181.43 M |
| 12/22/2025 | $1.85 | $1.72 (-7.03%) | $1.90 | $1.70 | 1.14 M | $176.31 M |
| 12/19/2025 | $1.83 | $1.84 (0.55%) | $1.91 | $1.82 | 983.80 K | $188.61 M |
| 12/18/2025 | $1.75 | $1.83 (4.57%) | $1.97 | $1.75 | 944.90 K | $187.58 M |
| 12/17/2025 | $1.74 | $1.75 (0.57%) | $1.84 | $1.73 | 787.32 K | $179.38 M |
| 12/16/2025 | $1.72 | $1.74 (1.16%) | $1.82 | $1.72 | 621.31 K | $178.36 M |
| 12/15/2025 | $1.94 | $1.78 (-8.25%) | $1.94 | $1.78 | 1.06 M | $182.46 M |
| 12/12/2025 | $2.20 | $1.96 (-10.91%) | $2.25 | $1.91 | 1.65 M | $200.91 M |
| 12/11/2025 | $2.20 | $2.21 (0.45%) | $2.26 | $2.14 | 1.13 M | $226.53 M |
| 12/10/2025 | $2.33 | $2.21 (-5.15%) | $2.38 | $2.17 | 1.65 M | $226.53 M |
| 12/09/2025 | $2.50 | $2.38 (-4.8%) | $2.53 | $2.25 | 3.25 M | $243.96 M |
| 12/08/2025 | $2.21 | $2.47 (11.76%) | $2.51 | $2.14 | 4.71 M | $253.18 M |
| 12/05/2025 | $2.16 | $2.16 (0%) | $2.20 | $2.00 | 1.84 M | $221.41 M |
| 12/04/2025 | $1.96 | $2.18 (11.22%) | $2.23 | $1.86 | 3.90 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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
