Playboy, Inc. (PLBY) NASDAQ

1.87

+0.02(+1.08%)

Updated at January 13 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 20261.851.871.871.911.84347,677
January 12, 20261.841.851.851.881.82292,824
January 09, 20261.841.851.851.891.84306,092
January 08, 20261.831.861.861.881.78427,400
January 07, 20261.851.841.841.891.8310,824
January 06, 20261.781.861.861.891.78356,009
January 05, 20261.841.791.791.861.78268,158
January 02, 20261.861.841.841.911.78361,311
December 31, 20251.871.881.881.91.84390,002
December 30, 20251.851.861.861.941.84574,123
December 29, 20251.861.841.841.861.81389,674
December 26, 20251.861.871.871.931.86506,563
December 24, 20251.761.821.821.831.76219,287
December 23, 20251.721.771.771.81.71703,408
December 22, 20251.851.721.721.91.71.14M
December 19, 20251.831.841.841.911.82983,800
December 18, 20251.751.831.831.971.75944,900
December 17, 20251.741.751.751.841.73787,320
December 16, 20251.721.741.741.821.72621,307
December 15, 20251.941.781.781.941.781.06M
December 12, 20252.21.961.962.251.911.65M
December 11, 20252.22.212.212.262.141.13M
December 10, 20252.332.212.212.382.171.65M
December 09, 20252.52.382.382.532.253.25M
December 08, 20252.212.472.472.512.144.71M
December 05, 20252.162.162.162.221.84M
December 04, 20251.962.182.182.231.863.87M
December 03, 20251.831.851.851.881.83452,800
December 02, 20251.851.831.831.881.83505,519
December 01, 20251.91.841.841.911.78516,500
November 28, 20251.911.921.921.941.89375,228
November 26, 20251.871.911.911.921.811.12M
November 25, 20251.81.841.841.851.781.1M
November 24, 20251.721.821.821.851.71538,500
November 21, 20251.641.711.711.781.62979,163
November 20, 20251.631.651.651.721.62496,190
November 19, 20251.681.61.61.731.6389,704
November 18, 20251.61.691.691.71.57334,838
November 17, 20251.691.621.621.741.6448,928
November 14, 20251.611.681.681.711.56739,701
November 13, 20251.61.661.661.791.62.87M
November 12, 20251.361.361.361.391.31714,700
November 11, 20251.331.351.351.371.31178,248
November 10, 20251.31.351.351.381.3218,600
November 07, 20251.281.31.31.311.2695,562
November 06, 20251.341.291.291.341.28152,600
November 05, 20251.31.361.361.371.28141,837
November 04, 20251.31.31.31.321.28186,875
November 03, 20251.331.331.331.371.3131,200
October 31, 20251.281.331.331.351.27164,336
October 30, 20251.321.281.281.351.27229,400
October 29, 20251.321.321.321.341.28278,300
October 28, 20251.311.291.291.341.28207,500
October 27, 20251.391.311.311.391.29411,740
October 24, 20251.371.361.361.431.29705,519
October 23, 20251.321.351.351.371.31141,009
October 22, 20251.361.321.321.371.31213,542
October 21, 20251.351.361.361.391.31266,817
October 20, 20251.411.351.351.421.35344,582
October 17, 20251.431.411.411.451.4278,317
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved