Playboy Stock Price History
NASDAQ: PLBYConsumer DiscretionaryOther Specialty StoresUSD
0.9827-0.004 (-0.41%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PLBY price history at a glance
The price history for Playboy (PLBY) on this page begins on August 31, 2020, when the stock closed at $10.00; it most recently closed at $0.9827 on October 5, 2026. The highest price in this record is $63.04, reached on May 3, 2021; the latest close is 98.4% below that peak. Across the 5 complete calendar years in the table, PLBY finished higher in 3 and lower in 2. Its best year was 2021 (+153.5%) and its worst was 2022 (-89.7%).
Over roughly 6 years the share price changed -90.2%, a -31.7% compound annual price return (excluding dividends). In the last 12 months alone, PLBY has lost 30.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2020
- $63.04
- Date of high
- May 3, 2021
- Low since 2020
- $0.43
- Date of low
- Nov 13, 2023
- 52-week high
- $2.75
- 52-week low
- $0.964
- IPO year
- 2020
- Last close
- $0.9827
PLBY returns
1 week
-5.51%
1 month
-14.55%
3 months
-15.28%
6 months
-38.19%
Year to date
-47.73%
1 year
-30.80%
3 years
+63.78%
5 years
-95.67%
PLBY price return, excluding dividends.
PLBY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 0.9827 | -46.59% |
| 2025 | 1.84 | +25.17% |
| 2024 | 1.47 | +47.00% |
| 2023 | 1.00 | -63.64% |
| 2022 | 2.75 | -89.68% |
| 2021 | 26.64 | +153.47% |
| 2020* | 10.51 | +5.10% |
* Partial year: the record begins after the start of 2020; return measured from the first available close.
2026 return is year to date.
PLBY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 1.00 | 1.00 | 0.9689 | 0.9827 | -0.44% | |
| 1.02 | 1.03 | 0.964 | 0.987 | -3.24% | |
| 1.02 | 1.03 | 1.00 | 1.02 | -1.92% | |
| 1.03 | 1.04 | 1.03 | 1.04 | +0.97% | |
| 1.05 | 1.06 | 1.03 | 1.03 | -0.96% | |
| 1.02 | 1.05 | 1.00 | 1.04 | +2.97% | |
| 1.03 | 1.04 | 0.982 | 1.01 | -1.46% | |
| 1.02 | 1.04 | 1.01 | 1.03 | -0.49% | |
| 1.03 | 1.05 | 1.02 | 1.03 | 0.00% | |
| 1.03 | 1.05 | 1.01 | 1.03 | 0.00% | |
| 1.06 | 1.06 | 1.03 | 1.03 | -2.83% | |
| 1.07 | 1.08 | 1.03 | 1.06 | -1.85% | |
| 1.12 | 1.13 | 1.07 | 1.08 | -1.82% | |
| 1.09 | 1.13 | 1.09 | 1.10 | +0.92% | |
| 1.08 | 1.10 | 1.06 | 1.09 | +3.81% | |
| 1.07 | 1.08 | 1.05 | 1.05 | -1.87% | |
| 1.12 | 1.12 | 1.06 | 1.07 | -2.73% | |
| 1.13 | 1.15 | 1.10 | 1.10 | -2.65% | |
| 1.14 | 1.17 | 1.12 | 1.13 | -1.74% | |
| 1.14 | 1.17 | 1.12 | 1.15 | +0.88% | |
| 1.16 | 1.17 | 1.13 | 1.14 | -0.44% | |
| 1.15 | 1.16 | 1.14 | 1.15 | -0.43% | |
| 1.18 | 1.18 | 1.15 | 1.15 | -2.54% | |
| 1.17 | 1.21 | 1.16 | 1.18 | +0.85% | |
| 1.18 | 1.19 | 1.15 | 1.17 | -0.85% | |
| 1.19 | 1.21 | 1.16 | 1.18 | 0.00% | |
| 1.17 | 1.21 | 1.16 | 1.18 | -0.84% | |
| 1.19 | 1.19 | 1.14 | 1.19 | +0.85% | |
| 1.20 | 1.22 | 1.17 | 1.18 | -1.67% | |
| 1.21 | 1.23 | 1.20 | 1.20 | 0.00% | |
| 1.22 | 1.23 | 1.19 | 1.20 | -1.64% | |
| 1.23 | 1.24 | 1.20 | 1.22 | -0.81% | |
| 1.26 | 1.26 | 1.23 | 1.23 | -1.60% | |
| 1.23 | 1.26 | 1.21 | 1.25 | +2.46% | |
| 1.23 | 1.25 | 1.21 | 1.22 | -0.81% | |
| 1.21 | 1.23 | 1.18 | 1.23 | +0.82% | |
| 1.20 | 1.24 | 1.20 | 1.22 | +3.39% | |
| 1.18 | 1.23 | 1.18 | 1.18 | 0.00% | |
| 1.29 | 1.29 | 1.18 | 1.18 | -6.35% | |
| 1.26 | 1.30 | 1.25 | 1.26 | +1.61% | |
| 1.23 | 1.25 | 1.21 | 1.24 | 0.00% | |
| 1.36 | 1.39 | 1.18 | 1.24 | -8.82% | |
| 1.51 | 1.60 | 1.34 | 1.36 | +15.25% | |
| 1.22 | 1.26 | 1.17 | 1.18 | -3.28% | |
| 1.16 | 1.23 | 1.16 | 1.22 | +5.17% | |
| 1.15 | 1.19 | 1.14 | 1.16 | 0.00% | |
| 1.24 | 1.25 | 1.13 | 1.16 | -4.92% | |
| 1.18 | 1.24 | 1.17 | 1.22 | +3.39% | |
| 1.13 | 1.19 | 1.13 | 1.18 | +6.31% | |
| 1.16 | 1.16 | 1.10 | 1.11 | -3.48% | |
| 1.18 | 1.19 | 1.15 | 1.15 | -2.54% | |
| 1.21 | 1.23 | 1.18 | 1.18 | -3.28% | |
| 1.26 | 1.27 | 1.22 | 1.22 | -1.61% | |
| 1.24 | 1.29 | 1.23 | 1.24 | +1.64% | |
| 1.23 | 1.29 | 1.22 | 1.22 | -0.81% | |
| 1.26 | 1.27 | 1.22 | 1.23 | -3.15% | |
| 1.25 | 1.30 | 1.25 | 1.27 | +3.25% | |
| 1.20 | 1.24 | 1.20 | 1.23 | +1.65% | |
| 1.17 | 1.22 | 1.17 | 1.21 | +3.42% | |
| 1.19 | 1.23 | 1.15 | 1.17 | -2.50% | |
| 1.11 | 1.22 | 1.08 | 1.20 | +8.11% | |
| 1.17 | 1.22 | 1.09 | 1.11 | -5.13% | |
| 1.18 | 1.20 | 1.16 | 1.17 | 0.00% | |
| 1.17 | 1.23 | 1.17 | 1.17 | +0.86% | |
| 1.15 | 1.20 | 1.15 | 1.16 | 0.00% | |
| 1.12 | 1.20 | 1.12 | 1.16 | +1.75% | |
| 1.17 | 1.19 | 1.12 | 1.14 | -3.39% | |
| 1.20 | 1.23 | 1.18 | 1.18 | -2.48% | |
| 1.26 | 1.27 | 1.21 | 1.21 | -3.97% | |
| 1.26 | 1.29 | 1.24 | 1.26 | +0.80% | |
| 1.21 | 1.26 | 1.20 | 1.25 | +2.46% | |
| 1.32 | 1.33 | 1.21 | 1.22 | -7.58% | |
| 1.36 | 1.37 | 1.31 | 1.32 | -2.22% | |
| 1.33 | 1.41 | 1.32 | 1.35 | +0.75% | |
| 1.40 | 1.42 | 1.31 | 1.34 | -4.29% | |
| 1.49 | 1.51 | 1.39 | 1.40 | -6.67% | |
| 1.45 | 1.51 | 1.43 | 1.50 | +1.35% | |
| 1.52 | 1.61 | 1.44 | 1.48 | +2.07% | |
| 1.44 | 1.48 | 1.43 | 1.45 | +1.40% | |
| 1.52 | 1.54 | 1.43 | 1.43 | -5.30% | |
| 1.48 | 1.52 | 1.47 | 1.51 | +2.03% | |
| 1.47 | 1.52 | 1.45 | 1.48 | +2.78% | |
| 1.45 | 1.46 | 1.40 | 1.44 | -0.69% | |
| 1.39 | 1.45 | 1.39 | 1.45 | +5.84% | |
| 1.32 | 1.39 | 1.32 | 1.37 | +2.24% | |
| 1.33 | 1.36 | 1.28 | 1.34 | +2.29% | |
| 1.33 | 1.34 | 1.31 | 1.31 | +0.77% | |
| 1.30 | 1.33 | 1.25 | 1.30 | -1.52% | |
| 1.34 | 1.39 | 1.31 | 1.32 | -0.75% | |
| 1.40 | 1.40 | 1.32 | 1.33 | -4.66% | |
| 1.48 | 1.48 | 1.36 | 1.40 | +0.36% | |
| 1.38 | 1.43 | 1.34 | 1.39 | +1.46% | |
| 1.39 | 1.40 | 1.35 | 1.37 | -0.72% | |
| 1.35 | 1.43 | 1.33 | 1.38 | +3.76% | |
| 1.32 | 1.36 | 1.30 | 1.33 | +3.91% | |
| 1.33 | 1.36 | 1.27 | 1.28 | -3.03% | |
| 1.33 | 1.37 | 1.31 | 1.32 | +2.33% | |
| 1.25 | 1.31 | 1.24 | 1.29 | +1.57% | |
| 1.22 | 1.30 | 1.19 | 1.27 | +5.83% | |
| 1.23 | 1.27 | 1.19 | 1.20 | -4.00% | |
| 1.34 | 1.34 | 1.23 | 1.25 | -6.02% | |
| 1.40 | 1.41 | 1.32 | 1.33 | -5.00% | |
| 1.41 | 1.48 | 1.40 | 1.40 | 0.00% | |
| 1.48 | 1.49 | 1.35 | 1.40 | -6.67% | |
| 1.65 | 1.66 | 1.41 | 1.50 | -13.29% | |
| 1.86 | 1.88 | 1.69 | 1.73 | -3.89% | |
| 1.67 | 1.86 | 1.65 | 1.80 | +7.78% | |
| 1.68 | 1.74 | 1.64 | 1.67 | -0.60% | |
| 1.80 | 1.80 | 1.65 | 1.68 | -5.08% | |
| 1.76 | 1.81 | 1.74 | 1.77 | +1.14% | |
| 1.69 | 1.82 | 1.68 | 1.75 | +2.34% | |
| 1.68 | 1.73 | 1.66 | 1.71 | +1.79% | |
| 1.72 | 1.73 | 1.65 | 1.68 | -2.33% | |
| 1.73 | 1.75 | 1.69 | 1.72 | -0.58% | |
| 1.74 | 1.75 | 1.70 | 1.73 | -1.70% | |
| 1.85 | 1.85 | 1.74 | 1.76 | -3.83% | |
| 1.87 | 1.87 | 1.79 | 1.83 | -1.08% | |
| 1.90 | 1.94 | 1.82 | 1.85 | -2.12% | |
| 1.85 | 1.96 | 1.83 | 1.89 | +3.85% | |
| 1.81 | 1.88 | 1.78 | 1.82 | +0.55% | |
| 1.82 | 1.83 | 1.74 | 1.81 | 0.00% | |
| 1.75 | 1.90 | 1.70 | 1.81 | +4.62% | |
| 1.74 | 1.76 | 1.64 | 1.73 | -0.57% | |
| 1.62 | 1.76 | 1.61 | 1.74 | +6.10% | |
| 1.62 | 1.67 | 1.58 | 1.64 | +1.86% | |
| 1.59 | 1.64 | 1.57 | 1.61 | +1.26% | |
| 1.61 | 1.64 | 1.57 | 1.59 | -0.63% | |
| 1.57 | 1.62 | 1.56 | 1.60 | +1.27% | |
| 1.65 | 1.73 | 1.58 | 1.58 | 0.00% | |
| 1.54 | 1.60 | 1.54 | 1.58 | +1.28% | |
| 1.48 | 1.59 | 1.46 | 1.56 | +6.12% | |
| 1.46 | 1.54 | 1.45 | 1.47 | -1.34% | |
| 1.54 | 1.62 | 1.48 | 1.49 | -1.97% | |
| 1.48 | 1.58 | 1.43 | 1.52 | +3.40% | |
| 1.55 | 1.56 | 1.46 | 1.47 | -6.37% | |
| 1.61 | 1.63 | 1.56 | 1.57 | -3.09% | |
| 1.66 | 1.67 | 1.62 | 1.62 | -3.57% | |
| 1.73 | 1.75 | 1.64 | 1.68 | -2.33% | |
| 1.78 | 1.80 | 1.70 | 1.72 | -3.91% | |
| 1.83 | 1.86 | 1.77 | 1.79 | +1.70% | |
| 1.83 | 1.83 | 1.74 | 1.76 | -4.35% | |
| 1.68 | 1.87 | 1.66 | 1.84 | +9.52% | |
| 1.76 | 1.76 | 1.65 | 1.68 | -4.00% | |
| 1.99 | 1.99 | 1.65 | 1.75 | -1.13% | |
| 1.72 | 1.80 | 1.71 | 1.77 | +5.36% | |
| 1.71 | 1.78 | 1.66 | 1.68 | -0.59% | |
| 1.77 | 1.79 | 1.68 | 1.69 | -6.11% | |
| 1.71 | 1.83 | 1.70 | 1.80 | +4.65% | |
| 1.76 | 1.79 | 1.70 | 1.72 | -1.71% | |
| 1.67 | 1.77 | 1.65 | 1.75 | +3.55% | |
| 1.79 | 1.80 | 1.68 | 1.69 | -7.65% | |
| 1.85 | 1.91 | 1.75 | 1.83 | -1.08% | |
| 1.85 | 1.91 | 1.80 | 1.85 | +1.09% | |
| 1.83 | 1.85 | 1.76 | 1.83 | -2.14% | |
| 1.86 | 1.92 | 1.84 | 1.87 | -2.09% | |
| 1.97 | 2.02 | 1.89 | 1.91 | -3.54% | |
| 2.13 | 2.17 | 1.98 | 1.98 | -6.16% | |
| 2.24 | 2.24 | 2.11 | 2.11 | -6.22% | |
| 2.32 | 2.54 | 2.13 | 2.25 | +9.76% | |
| 2.08 | 2.08 | 1.96 | 2.05 | -2.84% | |
| 2.03 | 2.12 | 1.99 | 2.11 | +2.93% | |
| 1.99 | 2.08 | 1.97 | 2.05 | +1.99% | |
| 1.98 | 2.12 | 1.95 | 2.01 | +2.55% | |
| 1.98 | 2.02 | 1.85 | 1.96 | -1.51% | |
| 2.31 | 2.33 | 1.96 | 1.99 | -13.85% | |
| 2.74 | 2.75 | 2.23 | 2.31 | -14.76% | |
| 2.48 | 2.74 | 2.31 | 2.71 | +9.27% | |
| 2.10 | 2.53 | 2.06 | 2.48 | +16.98% | |
| 1.92 | 2.26 | 1.90 | 2.12 | +33.33% | |
| 1.49 | 1.63 | 1.49 | 1.59 | +7.43% | |
| 1.51 | 1.54 | 1.47 | 1.48 | -3.27% | |
| 1.52 | 1.56 | 1.47 | 1.53 | +2.00% | |
| 1.51 | 1.56 | 1.48 | 1.50 | -0.66% | |
| 1.53 | 1.56 | 1.48 | 1.51 | 0.00% | |
| 1.55 | 1.58 | 1.49 | 1.51 | -2.58% | |
| 1.58 | 1.61 | 1.54 | 1.55 | -1.90% | |
| 1.67 | 1.69 | 1.58 | 1.58 | -6.23% | |
| 1.70 | 1.71 | 1.64 | 1.69 | -0.88% | |
| 1.80 | 1.81 | 1.70 | 1.70 | -7.10% | |
| 1.86 | 1.91 | 1.82 | 1.83 | -1.61% | |
| 1.85 | 1.89 | 1.83 | 1.86 | +1.64% | |
| 1.82 | 1.86 | 1.81 | 1.83 | +0.55% | |
| 1.87 | 1.88 | 1.74 | 1.82 | -5.21% | |
| 1.98 | 1.99 | 1.89 | 1.92 | -2.54% | |
| 1.87 | 2.04 | 1.87 | 1.97 | +5.35% | |
| 1.86 | 1.91 | 1.85 | 1.87 | 0.00% | |
| 1.85 | 1.91 | 1.84 | 1.87 | +1.08% | |
| 1.84 | 1.88 | 1.82 | 1.85 | 0.00% | |
| 1.84 | 1.89 | 1.84 | 1.85 | -0.54% | |
| 1.83 | 1.88 | 1.78 | 1.86 | +1.09% | |
| 1.85 | 1.89 | 1.80 | 1.84 | -1.08% | |
| 1.78 | 1.89 | 1.78 | 1.86 | +3.91% | |
| 1.84 | 1.86 | 1.78 | 1.79 | -2.72% | |
| 1.86 | 1.91 | 1.78 | 1.84 | -2.13% | |
| 1.87 | 1.90 | 1.84 | 1.88 | +1.08% | |
| 1.85 | 1.94 | 1.84 | 1.86 | +1.09% | |
| 1.86 | 1.86 | 1.81 | 1.84 | -1.60% | |
| 1.86 | 1.93 | 1.86 | 1.87 | +2.75% | |
| 1.76 | 1.83 | 1.76 | 1.82 | +2.82% | |
| 1.72 | 1.80 | 1.71 | 1.77 | +2.91% | |
| 1.85 | 1.90 | 1.70 | 1.72 | -6.52% | |
| 1.83 | 1.91 | 1.82 | 1.84 | +0.55% | |
| 1.75 | 1.97 | 1.75 | 1.83 | +4.57% | |
| 1.74 | 1.84 | 1.73 | 1.75 | +0.57% | |
| 1.72 | 1.82 | 1.72 | 1.74 | -2.25% | |
| 1.94 | 1.94 | 1.78 | 1.78 | -9.18% | |
| 2.20 | 2.25 | 1.91 | 1.96 | -11.31% | |
| 2.20 | 2.26 | 2.14 | 2.21 | 0.00% | |
| 2.33 | 2.38 | 2.17 | 2.21 | -7.14% | |
| 2.50 | 2.53 | 2.25 | 2.38 | -3.64% | |
| 2.21 | 2.51 | 2.14 | 2.47 | +14.35% | |
| 2.16 | 2.20 | 2.00 | 2.16 | -0.92% | |
| 1.96 | 2.23 | 1.86 | 2.18 | +17.84% | |
| 1.83 | 1.88 | 1.83 | 1.85 | +1.09% | |
| 1.85 | 1.88 | 1.83 | 1.83 | -0.54% | |
| 1.90 | 1.91 | 1.78 | 1.84 | -4.17% | |
| 1.91 | 1.94 | 1.89 | 1.92 | +0.52% | |
| 1.87 | 1.92 | 1.81 | 1.91 | +3.80% | |
| 1.80 | 1.85 | 1.78 | 1.84 | +1.10% | |
| 1.72 | 1.85 | 1.71 | 1.82 | +6.43% | |
| 1.64 | 1.78 | 1.62 | 1.71 | +3.64% | |
| 1.63 | 1.72 | 1.62 | 1.65 | +3.12% | |
| 1.68 | 1.73 | 1.60 | 1.60 | -5.33% | |
| 1.60 | 1.70 | 1.57 | 1.69 | +4.32% | |
| 1.69 | 1.74 | 1.60 | 1.62 | -3.57% | |
| 1.61 | 1.71 | 1.56 | 1.68 | +1.20% | |
| 1.60 | 1.79 | 1.60 | 1.66 | +22.06% | |
| 1.36 | 1.39 | 1.31 | 1.36 | +0.74% | |
| 1.33 | 1.37 | 1.31 | 1.35 | 0.00% | |
| 1.30 | 1.38 | 1.30 | 1.35 | +3.85% | |
| 1.28 | 1.31 | 1.26 | 1.30 | +0.78% | |
| 1.34 | 1.34 | 1.28 | 1.29 | -5.15% | |
| 1.30 | 1.37 | 1.28 | 1.36 | +4.62% | |
| 1.30 | 1.32 | 1.28 | 1.30 | -2.26% | |
| 1.33 | 1.37 | 1.30 | 1.33 | 0.00% | |
| 1.28 | 1.35 | 1.27 | 1.33 | +3.91% | |
| 1.32 | 1.35 | 1.27 | 1.28 | -3.03% | |
| 1.32 | 1.34 | 1.28 | 1.32 | +2.33% | |
| 1.31 | 1.34 | 1.28 | 1.29 | -1.53% | |
| 1.39 | 1.39 | 1.29 | 1.31 | -3.68% | |
| 1.37 | 1.43 | 1.30 | 1.36 | +0.74% | |
| 1.32 | 1.37 | 1.31 | 1.35 | +2.27% | |
| 1.36 | 1.37 | 1.31 | 1.32 | -2.94% | |
| 1.35 | 1.39 | 1.31 | 1.36 | +0.74% | |
| 1.41 | 1.42 | 1.35 | 1.35 | -4.26% | |
| 1.43 | 1.45 | 1.40 | 1.41 | -1.40% | |
| 1.46 | 1.48 | 1.42 | 1.43 | -2.72% | |
| 1.42 | 1.47 | 1.41 | 1.47 | +4.26% | |
| 1.41 | 1.43 | 1.39 | 1.41 | -2.76% | |
| 1.45 | 1.46 | 1.41 | 1.45 | +2.11% | |
| 1.50 | 1.50 | 1.41 | 1.42 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PLBY chart for longer ranges.