Playboy, Inc. (PLBY) NASDAQ

Currency In USD

PLBY Historical Return

If you invested $1000 in Playboy, Inc. (PLBY) since IPO date, it would be worth $151.82 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $40.45, while $1000 invested 1 year ago would be worth $1,027.4. This corresponds to total returns of -84.82%, -95.95%, 2.74%, respectively, with annualized returns of -27.69%, -47.33%, 2.74%.

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 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
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