Playboy, Inc. - Common Stock (PLBY)

1.2100
+0.00 (0.00%)
NASDAQ· Last Trade: Jul 7th, 5:16 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/06/20261.261.271.211.21570,5801.21
7/02/20261.261.291.241.26816,4641.26
7/01/20261.211.261.201.25777,8351.25
6/30/20261.321.331.211.221,099,5821.22
6/29/20261.361.371.311.32632,9721.32
6/26/20261.331.411.321.357,266,3181.35
6/25/20261.401.421.311.34780,8521.34
6/24/20261.491.501.391.40856,3031.40
6/23/20261.451.511.431.501,018,6071.50
6/22/20261.521.601.441.481,535,2231.48
6/18/20261.441.481.431.45426,0141.45
6/17/20261.521.541.431.43455,4781.43
6/16/20261.481.521.471.51612,3191.51
6/15/20261.471.511.451.48767,4931.48
6/12/20261.451.461.401.44324,9301.44
6/11/20261.391.451.391.45433,0931.45
6/10/20261.321.391.321.37461,5601.37
6/09/20261.331.361.281.34751,0711.34
6/08/20261.331.341.301.31317,5711.31
6/05/20261.301.331.251.30653,8301.30
6/04/20261.341.391.311.32728,0661.32
6/03/20261.401.401.321.33615,8491.33
6/02/20261.481.481.361.40826,4341.40
6/01/20261.381.431.341.39510,4261.39
5/29/20260.001.401.351.37499,5951.37
5/28/20261.351.431.331.381,179,5601.38
5/27/20261.321.361.301.33688,6601.33
5/26/20261.331.361.271.281,261,6181.28
5/22/20261.331.371.311.32855,6101.32
5/21/20261.251.301.241.29479,8951.29
5/20/20261.221.301.191.271,165,6891.27
5/19/20261.231.261.191.201,292,1801.20
5/18/20261.341.341.231.251,364,7471.25
5/15/20261.401.411.321.331,482,7581.33
5/14/20261.411.481.401.401,105,1641.40
5/13/20261.481.491.351.402,567,5931.40
5/12/20261.651.661.411.503,458,5621.50
5/11/20261.861.881.691.731,511,4371.73
5/08/20261.671.861.651.801,197,6241.80
5/07/20261.681.741.641.671,051,3371.67
5/06/20261.801.801.651.68899,1751.68
5/05/20261.761.801.741.77628,4781.77
5/04/20261.691.821.681.75816,3501.75
5/01/20261.681.731.661.71487,4861.71
4/30/20261.721.731.651.68515,3841.68
4/29/20261.731.751.691.72184,4891.72
4/28/20261.741.751.701.73278,5861.73
4/27/20261.851.851.741.76300,4281.76
4/24/20261.871.871.791.83479,0941.83
4/23/20261.901.941.821.85575,4261.85
4/22/20261.851.961.831.89626,0171.89
4/21/20261.811.881.781.821,316,7671.82
4/20/20261.821.831.741.811,123,5761.81
4/17/20261.751.901.701.811,593,1941.81
4/16/20261.741.751.641.731,155,1531.73
4/15/20261.621.761.611.741,663,5411.74
4/14/20261.621.671.581.64720,4571.64
4/13/20261.591.641.571.61439,0011.61
4/10/20261.611.641.571.59462,4441.59
4/09/20261.571.611.561.60476,0371.60
4/08/20261.651.731.581.58707,9991.58
4/07/20261.541.601.541.58516,9691.58