5 DAY PERFORMANCE
+20.69%
1 MONTH PERFORMANCE
+32.58%
3 MONTH PERFORMANCE
-2.23%
6 MONTH PERFORMANCE
-1.13%
YEAR-TO-DATE PERFORMANCE
-6.91%
1 YEAR PERFORMANCE
+19.86%
Playboy Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.51 | $1.48 (-1.99%) | $1.60 | $1.44 | 1.52 M | $168.99 M |
| 06/18/2026 | $1.44 | $1.45 (0.69%) | $1.48 | $1.43 | 426.01 K | $165.57 M |
| 06/17/2026 | $1.52 | $1.43 (-5.92%) | $1.54 | $1.43 | 455.50 K | $163.28 M |
| 06/16/2026 | $1.48 | $1.51 (2.03%) | $1.52 | $1.47 | 612.32 K | $172.42 M |
| 06/15/2026 | $1.47 | $1.48 (0.68%) | $1.52 | $1.45 | 767.49 K | $168.99 M |
| 06/12/2026 | $1.45 | $1.44 (-0.69%) | $1.46 | $1.40 | 324.93 K | $164.43 M |
| 06/11/2026 | $1.39 | $1.45 (4.32%) | $1.45 | $1.39 | 435.00 K | $165.57 M |
| 06/10/2026 | $1.32 | $1.37 (3.79%) | $1.39 | $1.32 | 461.60 K | $156.43 M |
| 06/09/2026 | $1.33 | $1.34 (0.75%) | $1.36 | $1.28 | 751.10 K | $153.01 M |
| 06/08/2026 | $1.33 | $1.31 (-1.5%) | $1.34 | $1.31 | 317.60 K | $149.58 M |
| 06/05/2026 | $1.30 | $1.30 (0%) | $1.33 | $1.25 | 653.83 K | $148.44 M |
| 06/04/2026 | $1.34 | $1.32 (-1.49%) | $1.39 | $1.31 | 728.10 K | $150.72 M |
| 06/03/2026 | $1.40 | $1.33 (-5%) | $1.40 | $1.32 | 615.85 K | $151.86 M |
| 06/02/2026 | $1.48 | $1.40 (-5.41%) | $1.48 | $1.36 | 826.93 K | $159.86 M |
| 06/01/2026 | $1.38 | $1.39 (0.72%) | $1.43 | $1.34 | 510.94 K | $158.72 M |
| 05/29/2026 | $1.39 | $1.37 (-1.44%) | $1.40 | $1.35 | 499.59 K | $156.43 M |
| 05/28/2026 | $1.35 | $1.38 (2.22%) | $1.43 | $1.33 | 1.18 M | $157.57 M |
| 05/27/2026 | $1.32 | $1.33 (0.76%) | $1.36 | $1.30 | 688.66 K | $151.86 M |
| 05/26/2026 | $1.33 | $1.28 (-3.76%) | $1.36 | $1.27 | 1.26 M | $146.16 M |
| 05/22/2026 | $1.33 | $1.32 (-0.75%) | $1.37 | $1.31 | 855.61 K | $150.72 M |
| 05/21/2026 | $1.25 | $1.29 (3.2%) | $1.31 | $1.24 | 479.90 K | $147.30 M |
| 05/20/2026 | $1.22 | $1.27 (4.1%) | $1.30 | $1.19 | 1.17 M | $145.01 M |
| 05/19/2026 | $1.23 | $1.20 (-2.44%) | $1.26 | $1.19 | 1.29 M | $137.02 M |
| 05/18/2026 | $1.34 | $1.25 (-6.72%) | $1.34 | $1.23 | 1.36 M | $142.73 M |
| 05/15/2026 | $1.40 | $1.33 (-5%) | $1.41 | $1.32 | 1.48 M | $151.86 M |
| 05/14/2026 | $1.41 | $1.40 (-0.71%) | $1.48 | $1.40 | 1.11 M | $159.86 M |
| 05/13/2026 | $1.48 | $1.40 (-5.41%) | $1.49 | $1.35 | 2.57 M | $159.86 M |
| 05/12/2026 | $1.65 | $1.50 (-9.09%) | $1.66 | $1.41 | 3.46 M | $171.28 M |
| 05/11/2026 | $1.86 | $1.73 (-6.99%) | $1.88 | $1.69 | 1.51 M | $197.54 M |
| 05/08/2026 | $1.67 | $1.80 (7.78%) | $1.86 | $1.65 | 1.20 M | $205.53 M |
| 05/07/2026 | $1.68 | $1.67 (-0.6%) | $1.74 | $1.64 | 1.05 M | $190.69 M |
| 05/06/2026 | $1.80 | $1.68 (-6.67%) | $1.80 | $1.65 | 899.20 K | $191.83 M |
| 05/05/2026 | $1.76 | $1.77 (0.57%) | $1.81 | $1.74 | 628.48 K | $202.11 M |
| 05/04/2026 | $1.69 | $1.75 (3.55%) | $1.82 | $1.68 | 816.35 K | $199.82 M |
| 05/01/2026 | $1.68 | $1.71 (1.79%) | $1.73 | $1.66 | 487.50 K | $195.25 M |
| 04/30/2026 | $1.72 | $1.68 (-2.33%) | $1.73 | $1.65 | 515.40 K | $191.83 M |
| 04/29/2026 | $1.73 | $1.72 (-0.58%) | $1.75 | $1.69 | 184.50 K | $196.40 M |
| 04/28/2026 | $1.74 | $1.73 (-0.57%) | $1.75 | $1.70 | 278.60 K | $197.54 M |
| 04/27/2026 | $1.85 | $1.76 (-4.86%) | $1.85 | $1.74 | 300.46 K | $200.96 M |
| 04/24/2026 | $1.87 | $1.83 (-2.14%) | $1.87 | $1.79 | 479.10 K | $208.96 M |
| 04/23/2026 | $1.90 | $1.85 (-2.63%) | $1.94 | $1.82 | 575.42 K | $211.24 M |
| 04/22/2026 | $1.85 | $1.89 (2.16%) | $1.96 | $1.83 | 626.02 K | $215.81 M |
| 04/21/2026 | $1.81 | $1.82 (0.55%) | $1.88 | $1.78 | 1.32 M | $207.81 M |
| 04/20/2026 | $1.82 | $1.81 (-0.55%) | $1.83 | $1.74 | 1.12 M | $206.67 M |
| 04/17/2026 | $1.75 | $1.81 (3.43%) | $1.90 | $1.70 | 1.59 M | $206.67 M |
| 04/16/2026 | $1.74 | $1.73 (-0.57%) | $1.76 | $1.64 | 1.16 M | $197.54 M |
| 04/15/2026 | $1.62 | $1.74 (7.41%) | $1.76 | $1.61 | 1.66 M | $198.68 M |
| 04/14/2026 | $1.62 | $1.64 (1.23%) | $1.67 | $1.58 | 720.52 K | $187.26 M |
| 04/13/2026 | $1.59 | $1.61 (1.26%) | $1.64 | $1.57 | 439.00 K | $183.84 M |
| 04/10/2026 | $1.61 | $1.59 (-1.24%) | $1.64 | $1.57 | 462.44 K | $181.55 M |
| 04/09/2026 | $1.57 | $1.60 (1.91%) | $1.62 | $1.56 | 476.04 K | $182.69 M |
| 04/08/2026 | $1.65 | $1.58 (-4.24%) | $1.73 | $1.58 | 708.00 K | $180.41 M |
| 04/07/2026 | $1.54 | $1.58 (2.6%) | $1.60 | $1.54 | 517.20 K | $180.41 M |
| 04/06/2026 | $1.48 | $1.56 (5.41%) | $1.59 | $1.46 | 905.02 K | $178.13 M |
| 04/02/2026 | $1.46 | $1.47 (0.68%) | $1.54 | $1.45 | 929.80 K | $167.85 M |
| 04/01/2026 | $1.54 | $1.49 (-3.25%) | $1.62 | $1.48 | 729.39 K | $170.13 M |
| 03/31/2026 | $1.48 | $1.52 (2.7%) | $1.58 | $1.43 | 994.18 K | $173.56 M |
| 03/30/2026 | $1.55 | $1.47 (-5.16%) | $1.56 | $1.46 | 518.39 K | $167.85 M |
| 03/27/2026 | $1.61 | $1.57 (-2.48%) | $1.63 | $1.56 | 626.02 K | $179.27 M |
| 03/26/2026 | $1.66 | $1.62 (-2.41%) | $1.67 | $1.62 | 392.41 K | $184.98 M |
| 03/25/2026 | $1.73 | $1.68 (-2.89%) | $1.75 | $1.64 | 616.00 K | $191.83 M |
| 03/24/2026 | $1.78 | $1.72 (-3.37%) | $1.80 | $1.70 | 519.05 K | $196.40 M |
| 03/23/2026 | $1.83 | $1.79 (-2.19%) | $1.86 | $1.77 | 564.60 K | $204.39 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.
