Playboy, Inc. (PLBY) NASDAQ

1.51

-0.015(-0.99%)

Updated at September 30 11:36AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 20251.551.541.541.581.51206,739
September 25, 20251.551.541.541.581.51216,433
September 24, 20251.61.551.551.61.53268,054
September 23, 20251.61.61.61.61.55169,886
September 22, 20251.61.61.61.611.58583,737
September 19, 20251.631.61.61.651.551.28M
September 18, 20251.611.631.631.651.6204,200
September 17, 20251.581.61.61.651.58357,200
September 16, 20251.561.571.571.581.53225,612
September 15, 20251.611.551.551.631.52586,900
September 12, 20251.731.611.611.741.61.04M
September 11, 20251.831.751.751.841.74373,985
September 10, 20251.791.831.831.841.72281,171
September 09, 20251.691.771.771.781.64277,391
September 08, 20251.781.691.691.951.631.27M
September 05, 20251.691.741.741.751.64274,816
September 04, 20251.631.671.671.681.63177,400
September 03, 20251.651.651.651.681.63204,171
September 02, 20251.631.651.651.671.62272,348
August 29, 20251.661.641.641.681.63136,158
August 28, 20251.711.671.671.731.65179,391
August 27, 20251.691.681.681.71.66285,607
August 26, 20251.671.691.691.711.65121,800
August 25, 20251.711.651.651.731.65217,403
August 22, 20251.641.71.71.711.62194,986
August 21, 20251.61.641.641.671.6195,401
August 20, 20251.661.621.621.671.61217,661
August 19, 20251.721.661.661.761.65189,131
August 18, 20251.71.711.711.741.69163,661
August 15, 20251.691.711.711.761.69230,036
August 14, 20251.81.731.731.81.7348,700
August 13, 20251.741.821.821.971.7896,600
August 12, 20251.631.651.651.671.61319,412
August 11, 20251.721.631.631.721.62216,422
August 08, 20251.741.721.721.741.69190,600
August 07, 20251.751.731.731.791.69218,600
August 06, 20251.711.751.751.751.65304,848
August 05, 20251.851.711.711.871.68408,645
August 04, 20251.841.851.851.881.84382,501
August 01, 20251.841.861.861.861.83732,903
July 31, 20251.861.861.861.881.85159,906
July 30, 20251.861.861.861.891.85307,865
July 29, 20251.871.861.861.881.84267,368
July 28, 20251.891.861.861.891.85155,707
July 25, 20251.921.871.871.921.84347,523
July 24, 20251.971.881.881.981.88208,334
July 23, 20251.931.981.982.081.91905,700
July 22, 20251.851.891.891.991.84395,413
July 21, 20251.891.861.861.931.84443,800
July 18, 20251.851.891.891.91.73281,131
July 17, 20251.81.831.831.881.8243,422
July 16, 20251.751.781.781.81.72166,000
July 15, 20251.881.751.751.891.73317,509
July 14, 20251.851.871.871.91.81302,597
July 11, 20251.851.861.861.951.83372,338
July 10, 20251.851.851.851.891.84258,519
July 09, 20251.81.891.891.891.79324,171
July 08, 20251.791.81.81.921.78562,800
July 07, 20251.61.751.751.891.571.02M
July 03, 20251.591.631.631.651.56102,445
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved