5 DAY PERFORMANCE
+54.87%
1 MONTH PERFORMANCE
+42.28%
3 MONTH PERFORMANCE
+20.69%
6 MONTH PERFORMANCE
-0.57%
YEAR-TO-DATE PERFORMANCE
-6.91%
1 YEAR PERFORMANCE
+9.38%
Playboy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/18/2026 | $1.07 | $1.05 (-1.87%) | $1.08 | $1.05 | 928.50 K | $120.43 M |
| 09/17/2026 | $1.12 | $1.07 (-4.46%) | $1.12 | $1.06 | 660.10 K | $122.72 M |
| 09/16/2026 | $1.13 | $1.10 (-2.65%) | $1.14 | $1.10 | 550.40 K | $126.17 M |
| 09/15/2026 | $1.14 | $1.13 (-0.88%) | $1.17 | $1.12 | 324.60 K | $129.61 M |
| 09/14/2026 | $1.14 | $1.15 (0.88%) | $1.17 | $1.12 | 484.20 K | $131.90 M |
| 09/11/2026 | $1.16 | $1.14 (-1.72%) | $1.17 | $1.13 | 602.53 K | $130.75 M |
| 09/10/2026 | $1.15 | $1.15 (0%) | $1.16 | $1.14 | 465.14 K | $131.90 M |
| 09/09/2026 | $1.18 | $1.15 (-2.54%) | $1.18 | $1.15 | 455.77 K | $131.90 M |
| 09/08/2026 | $1.17 | $1.18 (0.85%) | $1.21 | $1.16 | 517.81 K | $135.34 M |
| 09/04/2026 | $1.18 | $1.17 (-0.85%) | $1.19 | $1.15 | 479.83 K | $134.19 M |
| 09/03/2026 | $1.19 | $1.18 (-0.84%) | $1.21 | $1.16 | 331.72 K | $135.34 M |
| 09/02/2026 | $1.17 | $1.18 (0.85%) | $1.21 | $1.16 | 520.32 K | $135.34 M |
| 09/01/2026 | $1.19 | $1.19 (0%) | $1.19 | $1.14 | 547.95 K | $136.49 M |
| 08/31/2026 | $1.20 | $1.18 (-1.67%) | $1.22 | $1.17 | 687.41 K | $135.34 M |
| 08/28/2026 | $1.21 | $1.20 (-0.83%) | $1.23 | $1.20 | 174.04 K | $137.64 M |
| 08/27/2026 | $1.22 | $1.20 (-1.64%) | $1.23 | $1.19 | 301.44 K | $137.64 M |
| 08/26/2026 | $1.23 | $1.22 (-0.81%) | $1.24 | $1.20 | 292.57 K | $139.93 M |
| 08/25/2026 | $1.26 | $1.23 (-2.38%) | $1.26 | $1.23 | 230.09 K | $141.08 M |
| 08/24/2026 | $1.23 | $1.25 (1.63%) | $1.26 | $1.21 | 393.28 K | $143.37 M |
| 08/21/2026 | $1.23 | $1.22 (-0.81%) | $1.25 | $1.21 | 550.02 K | $139.93 M |
| 08/20/2026 | $1.21 | $1.23 (1.65%) | $1.23 | $1.18 | 380.50 K | $141.08 M |
| 08/19/2026 | $1.20 | $1.22 (1.67%) | $1.24 | $1.20 | 403.50 K | $139.93 M |
| 08/18/2026 | $1.18 | $1.18 (0%) | $1.23 | $1.18 | 380.63 K | $135.34 M |
| 08/17/2026 | $1.29 | $1.18 (-8.53%) | $1.29 | $1.18 | 807.04 K | $135.34 M |
| 08/14/2026 | $1.26 | $1.26 (0%) | $1.30 | $1.25 | 595.25 K | $144.52 M |
| 08/13/2026 | $1.23 | $1.24 (0.81%) | $1.25 | $1.21 | 532.52 K | $142.22 M |
| 08/12/2026 | $1.36 | $1.24 (-8.82%) | $1.38 | $1.18 | 1.32 M | $142.22 M |
| 08/11/2026 | $1.51 | $1.36 (-9.93%) | $1.60 | $1.34 | 4.15 M | $155.99 M |
| 08/10/2026 | $1.22 | $1.18 (-3.28%) | $1.26 | $1.17 | 2.76 M | $135.34 M |
| 08/07/2026 | $1.16 | $1.22 (5.17%) | $1.23 | $1.16 | 439.44 K | $139.93 M |
| 08/06/2026 | $1.15 | $1.16 (0.87%) | $1.19 | $1.14 | 231.02 K | $133.05 M |
| 08/05/2026 | $1.24 | $1.16 (-6.45%) | $1.25 | $1.13 | 1.24 M | $132.45 M |
| 08/04/2026 | $1.18 | $1.22 (3.39%) | $1.24 | $1.17 | 514.52 K | $139.30 M |
| 08/03/2026 | $1.13 | $1.18 (4.42%) | $1.19 | $1.13 | 818.20 K | $134.74 M |
| 07/31/2026 | $1.16 | $1.11 (-4.31%) | $1.16 | $1.10 | 832.14 K | $126.74 M |
| 07/30/2026 | $1.18 | $1.15 (-2.54%) | $1.19 | $1.15 | 499.90 K | $131.31 M |
| 07/29/2026 | $1.21 | $1.18 (-2.48%) | $1.23 | $1.18 | 438.80 K | $134.74 M |
| 07/28/2026 | $1.26 | $1.22 (-3.17%) | $1.26 | $1.22 | 439.69 K | $139.30 M |
| 07/27/2026 | $1.24 | $1.24 (0%) | $1.29 | $1.23 | 634.18 K | $141.59 M |
| 07/24/2026 | $1.23 | $1.22 (-0.81%) | $1.29 | $1.22 | 655.93 K | $139.30 M |
| 07/23/2026 | $1.26 | $1.23 (-2.38%) | $1.27 | $1.22 | 747.30 K | $140.45 M |
| 07/22/2026 | $1.25 | $1.27 (1.6%) | $1.30 | $1.25 | 806.90 K | $145.01 M |
| 07/21/2026 | $1.20 | $1.23 (2.5%) | $1.24 | $1.20 | 677.70 K | $140.45 M |
| 07/20/2026 | $1.17 | $1.21 (3.42%) | $1.22 | $1.17 | 564.36 K | $138.16 M |
| 07/17/2026 | $1.19 | $1.17 (-1.68%) | $1.23 | $1.15 | 551.58 K | $133.60 M |
| 07/16/2026 | $1.11 | $1.20 (8.11%) | $1.22 | $1.08 | 1.39 M | $137.02 M |
| 07/15/2026 | $1.17 | $1.11 (-5.13%) | $1.22 | $1.09 | 1.31 M | $126.74 M |
| 07/14/2026 | $1.18 | $1.17 (-0.85%) | $1.20 | $1.16 | 422.50 K | $133.60 M |
| 07/13/2026 | $1.17 | $1.17 (0%) | $1.23 | $1.17 | 424.71 K | $133.60 M |
| 07/10/2026 | $1.15 | $1.16 (0.87%) | $1.20 | $1.15 | 636.40 K | $132.45 M |
| 07/09/2026 | $1.12 | $1.16 (3.57%) | $1.20 | $1.12 | 798.72 K | $132.45 M |
| 07/08/2026 | $1.17 | $1.14 (-2.56%) | $1.19 | $1.12 | 646.74 K | $130.17 M |
| 07/07/2026 | $1.20 | $1.18 (-1.67%) | $1.23 | $1.18 | 786.30 K | $134.74 M |
| 07/06/2026 | $1.26 | $1.21 (-3.97%) | $1.27 | $1.21 | 572.10 K | $138.16 M |
| 07/02/2026 | $1.26 | $1.26 (0%) | $1.29 | $1.24 | 816.50 K | $143.87 M |
| 07/01/2026 | $1.21 | $1.25 (3.31%) | $1.26 | $1.20 | 778.91 K | $142.73 M |
| 06/30/2026 | $1.32 | $1.22 (-7.58%) | $1.33 | $1.21 | 1.10 M | $139.30 M |
| 06/29/2026 | $1.36 | $1.32 (-2.94%) | $1.37 | $1.31 | 633.00 K | $150.72 M |
| 06/26/2026 | $1.33 | $1.35 (1.5%) | $1.41 | $1.32 | 7.27 M | $154.15 M |
| 06/25/2026 | $1.40 | $1.34 (-4.29%) | $1.42 | $1.31 | 780.85 K | $153.01 M |
| 06/24/2026 | $1.49 | $1.40 (-6.04%) | $1.51 | $1.39 | 856.40 K | $159.86 M |
| 06/23/2026 | $1.45 | $1.50 (3.45%) | $1.51 | $1.43 | 1.02 M | $171.28 M |
| 06/22/2026 | $1.52 | $1.48 (-2.63%) | $1.61 | $1.44 | 1.54 M | $168.99 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.
