If you invested $1000 in Playboy, Inc. (PLBY) since IPO date, it would be worth $105.26 as of October 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $45.81, while $1000 invested 1 year ago would be worth $712.33. This corresponds to total returns of -89.47%, -95.42%, -28.77%, respectively, with annualized returns of -30.89%, -46.02%, -28.77%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 02, 2026 | 1.02 | 1.04 | 1.04 | 1.05 | 1 | 589,065 |
| October 01, 2026 | 1.03 | 1.01 | 1.01 | 1.04 | 0.98 | 1.16M |
| September 30, 2026 | 1.02 | 1.02 | 1.02 | 1.03 | 1.01 | 674,856 |
| September 29, 2026 | 1.03 | 1.03 | 1.03 | 1.05 | 1.02 | 361,799 |
| September 28, 2026 | 1.03 | 1.03 | 1.03 | 1.05 | 1.01 | 413,460 |
| September 25, 2026 | 1.06 | 1.03 | 1.03 | 1.06 | 1.03 | 339,724 |
| September 24, 2026 | 1.07 | 1.06 | 1.06 | 1.08 | 1.03 | 686,172 |
| September 23, 2026 | 1.12 | 1.08 | 1.08 | 1.13 | 1.07 | 886,602 |
| September 22, 2026 | 1.09 | 1.1 | 1.1 | 1.13 | 1.09 | 572,714 |
| September 21, 2026 | 1.07 | 1.09 | 1.09 | 1.1 | 1.07 | 461,393 |
| September 18, 2026 | 1.07 | 1.05 | 1.05 | 1.08 | 1.05 | 928,363 |
| September 17, 2026 | 1.12 | 1.07 | 1.07 | 1.12 | 1.06 | 660,000 |
| September 16, 2026 | 1.13 | 1.1 | 1.1 | 1.14 | 1.1 | 550,338 |
| September 15, 2026 | 1.14 | 1.13 | 1.13 | 1.17 | 1.12 | 324,586 |
| September 11, 2026 | 1.17 | 1.14 | 1.14 | 1.17 | 1.13 | 602,465 |
| September 10, 2026 | 1.15 | 1.15 | 1.15 | 1.16 | 1.14 | 461,270 |
| September 09, 2026 | 1.18 | 1.15 | 1.15 | 1.18 | 1.15 | 449,721 |
| September 08, 2026 | 1.17 | 1.18 | 1.18 | 1.21 | 1.16 | 517,005 |
| September 04, 2026 | 1.18 | 1.17 | 1.17 | 1.19 | 1.15 | 479,019 |
| September 03, 2026 | 1.19 | 1.18 | 1.18 | 1.19 | 1.18 | 0 |
| September 02, 2026 | 1.17 | 1.18 | 1.18 | 1.21 | 1.16 | 518,890 |
| September 01, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.14 | 546,286 |
| August 31, 2026 | 1.2 | 1.18 | 1.18 | 1.22 | 1.17 | 687,096 |
| August 28, 2026 | 1.21 | 1.2 | 1.2 | 1.23 | 1.2 | 173,087 |
| August 27, 2026 | 1.22 | 1.2 | 1.2 | 1.23 | 1.19 | 300,404 |
| August 26, 2026 | 1.23 | 1.22 | 1.22 | 1.24 | 1.2 | 289,309 |
| August 25, 2026 | 1.26 | 1.23 | 1.23 | 1.26 | 1.23 | 229,543 |
| August 24, 2026 | 1.23 | 1.25 | 1.25 | 1.26 | 1.21 | 392,994 |
| August 21, 2026 | 1.23 | 1.22 | 1.22 | 1.25 | 1.21 | 549,753 |
| August 20, 2026 | 1.21 | 1.23 | 1.23 | 1.23 | 1.18 | 380,473 |
| August 19, 2026 | 1.2 | 1.22 | 1.22 | 1.24 | 1.2 | 0 |
| August 18, 2026 | 1.18 | 1.18 | 1.18 | 1.23 | 1.18 | 377,188 |
| August 17, 2026 | 1.29 | 1.18 | 1.18 | 1.29 | 1.18 | 806,877 |
| August 14, 2026 | 1.26 | 1.26 | 1.26 | 1.3 | 1.25 | 595,047 |
| August 13, 2026 | 1.23 | 1.24 | 1.24 | 1.25 | 1.21 | 0 |
| August 12, 2026 | 1.36 | 1.24 | 1.24 | 1.38 | 1.24 | 0 |
| August 11, 2026 | 1.51 | 1.36 | 1.36 | 1.6 | 1.34 | 0 |
| August 10, 2026 | 1.22 | 1.18 | 1.18 | 1.26 | 1.17 | 2.19M |
| August 07, 2026 | 1.16 | 1.22 | 1.22 | 1.23 | 1.16 | 0 |
| August 06, 2026 | 1.15 | 1.16 | 1.16 | 1.19 | 1.14 | 230,769 |
| August 05, 2026 | 1.24 | 1.16 | 1.16 | 1.25 | 1.13 | 1.24M |
| August 04, 2026 | 1.18 | 1.22 | 1.22 | 1.24 | 1.17 | 514,292 |
| August 03, 2026 | 1.13 | 1.18 | 1.18 | 1.19 | 1.13 | 817,443 |
| 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 |