Playboy, Inc. (PLBY) NASDAQ

1.40

+0.01(+0.72%)

Updated at June 02 01:47PM

Currency In USD

PLBY Historical Return

If you invested $1000 in Playboy, Inc. (PLBY) since IPO date, it would be worth $141.7 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $32.28, while $1000 invested 1 year ago would be worth $897.44. This corresponds to total returns of -85.83%, -96.77%, -10.26%, respectively, with annualized returns of -28.79%, -49.66%, -10.26%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PLBY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 05, 2026	1.76	1.77	1.77	1.81	1.74	628,226
May 04, 2026	1.69	1.75	1.75	1.82	1.68	816,324
May 01, 2026	1.68	1.71	1.71	1.73	1.66	484,075
April 30, 2026	1.72	1.68	1.68	1.73	1.65	515,378
April 29, 2026	1.73	1.72	1.72	1.75	1.69	183,979
April 28, 2026	1.74	1.73	1.73	1.75	1.7	274,656
April 27, 2026	1.85	1.76	1.76	1.85	1.74	300,393
April 24, 2026	1.87	1.83	1.83	1.87	1.79	477,391
April 23, 2026	1.9	1.85	1.85	1.94	1.82	575,424
April 22, 2026	1.85	1.89	1.89	1.96	1.83	624,961
April 21, 2026	1.81	1.82	1.82	1.88	1.78	1.32M
April 20, 2026	1.82	1.81	1.81	1.83	1.74	1.12M
April 17, 2026	1.75	1.81	1.81	1.9	1.7	1.59M
April 16, 2026	1.74	1.73	1.73	1.76	1.64	1.15M
April 15, 2026	1.62	1.74	1.74	1.76	1.61	1.66M
April 14, 2026	1.62	1.64	1.64	1.67	1.58	720,450
April 13, 2026	1.59	1.61	1.61	1.64	1.57	438,882
April 10, 2026	1.61	1.59	1.59	1.64	1.57	461,333
April 09, 2026	1.57	1.6	1.6	1.62	1.56	476,031
April 08, 2026	1.65	1.58	1.58	1.73	1.58	705,991
April 07, 2026	1.54	1.58	1.58	1.6	1.54	517,200
April 06, 2026	1.48	1.56	1.56	1.59	1.46	897,574
April 02, 2026	1.46	1.47	1.47	1.54	1.45	929,591
April 01, 2026	1.54	1.49	1.49	1.62	1.48	728,609
March 31, 2026	1.48	1.52	1.52	1.58	1.43	993,007
March 30, 2026	1.55	1.47	1.47	1.56	1.46	517,498
March 27, 2026	1.61	1.57	1.57	1.63	1.56	626,566
March 26, 2026	1.66	1.62	1.62	1.67	1.62	390,729
March 25, 2026	1.73	1.68	1.68	1.75	1.64	615,294
March 24, 2026	1.78	1.72	1.72	1.8	1.7	469,022
March 23, 2026	1.83	1.79	1.79	1.85	1.76	563,634
March 20, 2026	1.83	1.76	1.76	1.83	1.74	484,119
March 19, 2026	1.68	1.84	1.84	1.87	1.66	1.14M
March 18, 2026	1.76	1.68	1.68	1.76	1.65	1.29M
March 17, 2026	1.99	1.75	1.75	1.99	1.65	4.05M
March 16, 2026	1.72	1.77	1.77	1.8	1.71	2.45M
March 13, 2026	1.71	1.68	1.68	1.78	1.66	622,546
March 12, 2026	1.77	1.69	1.69	1.79	1.68	489,521
March 11, 2026	1.71	1.8	1.8	1.83	1.7	530,224
March 10, 2026	1.76	1.72	1.72	1.79	1.7	311,789
March 09, 2026	1.67	1.75	1.75	1.77	1.65	552,799
March 06, 2026	1.79	1.69	1.69	1.8	1.68	607,948