NASDAQ · PLBY

Playboy, Inc.

Consumer Cyclical · Leisure

$1.18

Up+$0.01 (+0.85%)

Updated Oct 31, 2026, 11:29 AM

SID Score

4.0/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · PLBY

PLBY price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

PLBY OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$1.15	$1.18	$1.13	$1.18	681.47K
Oct 29, 2026	$1.11	$1.17	$1.095	$1.17	648.91K
Oct 28, 2026	$1.11	$1.15	$1.09	$1.14	537.29K
Oct 27, 2026	$1.10	$1.13	$1.0935	$1.13	312.33K
Oct 26, 2026	$1.09	$1.095	$1.06	$1.09	556.47K
Oct 23, 2026	$1.09	$1.10	$1.065	$1.09	329.89K
Oct 22, 2026	$1.12	$1.14	$1.075	$1.10	476.66K
Oct 21, 2026	$1.13	$1.13	$1.10	$1.13	339.14K
Oct 20, 2026	$1.09	$1.13	$1.08	$1.13	619.14K
Oct 19, 2026	$1.07	$1.09	$1.0301	$1.08	553.3K
Oct 16, 2026	$1.07	$1.09	$1.045	$1.06	796.11K
Oct 15, 2026	$0.99	$1.08	$0.9744	$1.06	648.75K
Oct 14, 2026	$1.01	$1.01	$0.951	$0.99	1.15M
Oct 13, 2026	$1.00	$1.02	$0.9801	$1.02	540.38K
Oct 12, 2026	$0.9753	$1.00	$0.96	$0.9932	499.43K
Oct 9, 2026	$1.00	$1.00	$0.9689	$0.9827	485.98K
Oct 8, 2026	$1.02	$1.0289	$0.9637	$0.9867	921.65K
Oct 7, 2026	$1.02	$1.0288	$1.00	$1.02	228.94K
Oct 6, 2026	$1.03	$1.04	$1.03	$1.04	183.33K
Oct 5, 2026	$1.05	$1.0591	$1.03	$1.03	343.6K
Oct 2, 2026	$1.02	$1.05	$1.00	$1.04	589.09K