NASDAQ · PLBY

Playboy, Inc.

Consumer Cyclical · Leisure

$1.02

Down-$0.02 (-1.92%)

Updated Oct 8, 2026, 6:33 AM

SID Score

2.8/10

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 7, 2026

Daily close

View OHLC price history

PLBY OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 1, 2026	$1.03	$1.04	$0.982	$1.01	1.16M
Sep 30, 2026	$1.02	$1.035	$1.01	$1.025	674.97K
Sep 29, 2026	$1.03	$1.05	$1.02	$1.03	361.87K
Sep 28, 2026	$1.03	$1.05	$1.01	$1.03	413.46K
Sep 25, 2026	$1.06	$1.06	$1.03	$1.03	339.74K
Sep 24, 2026	$1.07	$1.075	$1.0325	$1.06	689.71K
Sep 23, 2026	$1.12	$1.13	$1.07	$1.08	888.6K
Sep 22, 2026	$1.09	$1.125	$1.09	$1.10	593.8K
Sep 21, 2026	$1.08	$1.10	$1.06	$1.09	461.98K
Sep 18, 2026	$1.07	$1.08	$1.05	$1.05	929.18K
Sep 17, 2026	$1.12	$1.12	$1.06	$1.07	660.1K
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