Playboy, Inc. - Common Stock (PLBY)

Historical Prices For Playboy, Inc. - Common Stock (PLBY)

Date Range:

2025-07-25 - 2025-10-25

Date	Open	High	Low	Close	Volume	Adjusted Close
10/24/2025	1.37	1.43	1.29	1.36	705,517	1.36
10/23/2025	1.32	1.37	1.31	1.35	141,009	1.35
10/22/2025	1.36	1.37	1.31	1.32	213,542	1.32
10/21/2025	1.35	1.39	1.31	1.36	267,594	1.36
10/20/2025	1.41	1.42	1.35	1.35	344,582	1.35
10/17/2025	1.43	1.45	1.40	1.41	278,317	1.41
10/16/2025	1.46	1.48	1.42	1.43	298,570	1.43
10/15/2025	1.42	1.47	1.41	1.47	183,452	1.47
10/14/2025	1.41	1.43	1.39	1.41	184,871	1.41
10/13/2025	1.45	1.46	1.41	1.45	197,109	1.45
10/10/2025	1.50	1.50	1.41	1.42	280,701	1.42
10/09/2025	1.45	1.50	1.44	1.50	180,814	1.50
10/08/2025	1.41	1.47	1.38	1.45	322,566	1.45
10/07/2025	1.44	1.48	1.40	1.40	301,360	1.40
10/06/2025	1.46	1.50	1.43	1.44	330,840	1.44
10/03/2025	1.50	1.51	1.44	1.46	268,819	1.46
10/02/2025	1.45	1.53	1.44	1.47	221,491	1.47
10/01/2025	1.48	1.49	1.43	1.45	344,537	1.45
9/30/2025	1.51	1.54	1.45	1.47	257,480	1.47
9/29/2025	1.54	1.55	1.51	1.52	197,981	1.52
9/26/2025	1.55	1.58	1.51	1.54	206,739	1.54
9/25/2025	1.55	1.58	1.51	1.54	216,423	1.54
9/24/2025	1.60	1.60	1.53	1.55	268,054	1.55
9/23/2025	1.60	1.60	1.55	1.60	169,886	1.60
9/22/2025	1.60	1.61	1.58	1.60	583,737	1.60
9/19/2025	1.63	1.65	1.55	1.60	1,284,814	1.60
9/18/2025	1.61	1.66	1.60	1.63	204,169	1.63
9/17/2025	1.58	1.66	1.57	1.60	356,227	1.60
9/16/2025	1.56	1.58	1.53	1.57	225,598	1.57
9/15/2025	1.61	1.63	1.52	1.55	586,442	1.55
9/12/2025	1.73	1.74	1.59	1.61	1,039,981	1.61
9/11/2025	1.83	1.83	1.74	1.75	369,985	1.75
9/10/2025	1.79	1.84	1.72	1.83	281,094	1.83
9/09/2025	1.69	1.78	1.64	1.77	277,386	1.77
9/08/2025	1.78	1.95	1.63	1.69	1,270,138	1.69
9/05/2025	1.68	1.75	1.64	1.74	274,837	1.74
9/04/2025	1.63	1.68	1.63	1.67	177,387	1.67
9/03/2025	1.65	1.68	1.63	1.65	204,055	1.65
9/02/2025	1.63	1.67	1.62	1.65	272,334	1.65
8/29/2025	1.66	1.68	1.63	1.64	136,158	1.64
8/28/2025	1.71	1.73	1.65	1.67	179,376	1.67
8/27/2025	1.69	1.70	1.66	1.68	285,107	1.68
8/26/2025	1.67	1.71	1.65	1.69	121,753	1.69
8/25/2025	1.71	1.73	1.65	1.65	212,786	1.65
8/22/2025	1.64	1.71	1.62	1.70	194,986	1.70
8/21/2025	1.60	1.67	1.60	1.64	195,401	1.64
8/20/2025	1.66	1.67	1.61	1.62	217,661	1.62
8/19/2025	1.72	1.76	1.65	1.66	189,031	1.66
8/18/2025	1.70	1.74	1.69	1.71	165,115	1.71
8/15/2025	1.69	1.76	1.69	1.71	230,036	1.71
8/14/2025	1.80	1.80	1.70	1.73	348,534	1.73
8/13/2025	1.74	1.97	1.70	1.82	894,239	1.82
8/12/2025	1.63	1.67	1.61	1.65	319,362	1.65
8/11/2025	1.72	1.72	1.62	1.63	216,422	1.63
8/08/2025	1.74	1.74	1.69	1.72	190,572	1.72
8/07/2025	1.75	1.79	1.69	1.73	218,553	1.73
8/06/2025	1.71	1.75	1.65	1.75	304,848	1.75
8/05/2025	1.85	1.87	1.68	1.71	408,644	1.71
8/04/2025	1.84	1.88	1.84	1.85	382,501	1.85
8/01/2025	1.84	1.86	1.83	1.86	732,903	1.86
7/31/2025	1.86	1.88	1.84	1.86	159,905	1.86
7/30/2025	1.86	1.89	1.84	1.86	307,865	1.86
7/29/2025	1.87	1.88	1.83	1.86	267,353	1.86
7/28/2025	1.89	1.89	1.84	1.86	155,706	1.86
7/25/2025	1.92	1.92	1.84	1.87	347,523	1.87