Playboy, Inc. (PLBY) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PLBY Historical Return
If you invested $1000 in Playboy, Inc. (PLBY) since IPO date, it would be worth $112.35 as of August 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $39.17, while $1000 invested 1 year ago would be worth $600. This corresponds to total returns of -88.77%, -96.08%, -40%, respectively, with annualized returns of -30.85%, -47.67%, -40%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PLBY Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 1.16 | 1.11 | 1.11 | 1.16 | 1.1 | 832,027 |
| July 30, 2026 | 1.18 | 1.15 | 1.15 | 1.19 | 1.15 | 499,815 |
| July 29, 2026 | 1.21 | 1.18 | 1.18 | 1.23 | 1.18 | 438,766 |
| July 28, 2026 | 1.26 | 1.22 | 1.22 | 1.26 | 1.22 | 439,577 |
| July 27, 2026 | 1.24 | 1.24 | 1.24 | 1.29 | 1.23 | 633,977 |
| July 24, 2026 | 1.23 | 1.22 | 1.22 | 1.29 | 1.22 | 655,925 |
| July 23, 2026 | 1.26 | 1.23 | 1.23 | 1.27 | 1.22 | 746,250 |
| July 22, 2026 | 1.25 | 1.27 | 1.27 | 1.3 | 1.25 | 806,880 |
| July 21, 2026 | 1.2 | 1.23 | 1.23 | 1.24 | 1.2 | 671,413 |
| July 20, 2026 | 1.17 | 1.21 | 1.21 | 1.22 | 1.17 | 564,250 |
| July 17, 2026 | 1.19 | 1.17 | 1.17 | 1.23 | 1.15 | 551,482 |
| July 16, 2026 | 1.11 | 1.2 | 1.2 | 1.22 | 1.08 | 1.39M |
| July 15, 2026 | 1.17 | 1.11 | 1.11 | 1.22 | 1.09 | 1.31M |
| July 14, 2026 | 1.18 | 1.17 | 1.17 | 1.2 | 1.16 | 421,945 |
| July 13, 2026 | 1.17 | 1.17 | 1.17 | 1.23 | 1.17 | 424,705 |
| July 10, 2026 | 1.15 | 1.16 | 1.16 | 1.2 | 1.15 | 636,357 |
| July 09, 2026 | 1.12 | 1.16 | 1.16 | 1.2 | 1.12 | 798,702 |
| July 08, 2026 | 1.17 | 1.14 | 1.14 | 1.19 | 1.12 | 646,701 |
| July 07, 2026 | 1.2 | 1.18 | 1.18 | 1.23 | 1.18 | 785,404 |
| July 06, 2026 | 1.26 | 1.21 | 1.21 | 1.27 | 1.21 | 570,232 |
| July 02, 2026 | 1.26 | 1.26 | 1.26 | 1.29 | 1.24 | 816,462 |
| July 01, 2026 | 1.21 | 1.25 | 1.25 | 1.26 | 1.2 | 777,835 |
| June 30, 2026 | 1.32 | 1.22 | 1.22 | 1.33 | 1.21 | 1.09M |
| June 29, 2026 | 1.36 | 1.32 | 1.32 | 1.37 | 1.31 | 631,392 |
| June 26, 2026 | 1.33 | 1.35 | 1.35 | 1.41 | 1.32 | 7.26M |
| June 25, 2026 | 1.4 | 1.34 | 1.34 | 1.42 | 1.31 | 780,832 |
| June 24, 2026 | 1.49 | 1.4 | 1.4 | 1.51 | 1.39 | 856,042 |
| June 23, 2026 | 1.45 | 1.5 | 1.5 | 1.51 | 1.43 | 1.02M |
| June 22, 2026 | 1.52 | 1.48 | 1.48 | 1.61 | 1.44 | 1.52M |
| June 18, 2026 | 1.44 | 1.45 | 1.45 | 1.48 | 1.43 | 426,013 |
| June 17, 2026 | 1.52 | 1.43 | 1.43 | 1.54 | 1.43 | 455,472 |
| June 16, 2026 | 1.48 | 1.51 | 1.51 | 1.52 | 1.47 | 611,837 |
| June 15, 2026 | 1.47 | 1.48 | 1.48 | 1.52 | 1.45 | 767,333 |
| June 12, 2026 | 1.45 | 1.44 | 1.44 | 1.46 | 1.4 | 324,927 |
| June 11, 2026 | 1.39 | 1.45 | 1.45 | 1.45 | 1.39 | 431,090 |
| June 10, 2026 | 1.32 | 1.37 | 1.37 | 1.39 | 1.32 | 461,554 |
| June 09, 2026 | 1.33 | 1.34 | 1.34 | 1.36 | 1.28 | 751,070 |
| June 08, 2026 | 1.33 | 1.31 | 1.31 | 1.34 | 1.31 | 317,530 |
| June 05, 2026 | 1.3 | 1.3 | 1.3 | 1.33 | 1.25 | 0 |
| June 04, 2026 | 1.34 | 1.32 | 1.32 | 1.39 | 1.31 | 726,852 |
| June 03, 2026 | 1.4 | 1.33 | 1.33 | 1.4 | 1.32 | 615,000 |
| June 02, 2026 | 1.48 | 1.4 | 1.4 | 1.48 | 1.36 | 825,805 |
| June 01, 2026 | 1.38 | 1.39 | 1.39 | 1.43 | 1.34 | 509,864 |
| May 29, 2026 | 1.39 | 1.37 | 1.37 | 1.4 | 1.35 | 497,526 |
| May 28, 2026 | 1.35 | 1.38 | 1.38 | 1.43 | 1.33 | 1.18M |
| May 27, 2026 | 1.32 | 1.33 | 1.33 | 1.36 | 1.3 | 686,053 |
| May 26, 2026 | 1.34 | 1.28 | 1.28 | 1.36 | 1.27 | 1.26M |
| May 22, 2026 | 1.33 | 1.32 | 1.32 | 1.37 | 1.31 | 850,255 |
| May 21, 2026 | 1.25 | 1.29 | 1.29 | 1.31 | 1.24 | 479,889 |
| May 20, 2026 | 1.22 | 1.27 | 1.27 | 1.3 | 1.19 | 1.16M |
| May 19, 2026 | 1.23 | 1.2 | 1.2 | 1.26 | 1.19 | 1.29M |
| May 18, 2026 | 1.34 | 1.25 | 1.25 | 1.34 | 1.23 | 1.36M |
| May 15, 2026 | 1.4 | 1.33 | 1.33 | 1.41 | 1.32 | 1.48M |
| May 14, 2026 | 1.41 | 1.4 | 1.4 | 1.48 | 1.4 | 1.1M |
| May 13, 2026 | 1.44 | 1.4 | 1.4 | 1.47 | 1.35 | 2.54M |
| May 12, 2026 | 1.65 | 1.5 | 1.5 | 1.66 | 1.41 | 3.46M |
| May 11, 2026 | 1.86 | 1.73 | 1.73 | 1.88 | 1.69 | 1.47M |
| May 08, 2026 | 1.67 | 1.8 | 1.8 | 1.86 | 1.65 | 1.2M |
| May 07, 2026 | 1.68 | 1.67 | 1.67 | 1.74 | 1.64 | 1.05M |
| May 06, 2026 | 1.8 | 1.68 | 1.68 | 1.8 | 1.65 | 898,655 |
AD
