Playboy, Inc.
PLBYNASDAQConsumer Cyclical● Active
$1.32
+$0.02(+1.54%)
Market Cap$123244687
P/E Ratio—
52W High$2.75
52W Low$1.185
Playboy, Inc.（PLBY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
plby · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$55.50
Jun 9, 2021
-97.6% from here
5-Year Low5Y
$0.4300
Nov 14, 2023
+205.6% from low
IPO Priceadj.
$9.88
Aug 31, 2020
-86.7% since IPO
1 Year Ago
$1.57
Jun 9, 2025
-16.3% in 1Y
5 Years Ago
$52.70
Jun 8, 2021
-97.5% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · PLBY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $1.33 | $1.34 | $1.31 | $1.32 | $1.32 | 29K | -0.75% |
| Jun 5, 2026 | $1.30 | $1.33 | $1.25 | $1.30 | $1.30 | 654K | +0.00% |
| Jun 4, 2026 | $1.34 | $1.39 | $1.31 | $1.32 | $1.32 | 728K | -1.49% |
| Jun 3, 2026 | $1.40 | $1.40 | $1.32 | $1.33 | $1.33 | 616K | -5.00% |
| Jun 2, 2026 | $1.48 | $1.48 | $1.36 | $1.40 | $1.40 | 827K | -5.41% |
| Jun 1, 2026 | $1.38 | $1.43 | $1.34 | $1.39 | $1.39 | 511K | +0.72% |
| May 29, 2026 | $1.39 | $1.40 | $1.35 | $1.37 | $1.37 | 500K | -1.44% |
| May 28, 2026 | $1.35 | $1.43 | $1.33 | $1.38 | $1.38 | 1.2M | +2.22% |
| May 27, 2026 | $1.32 | $1.36 | $1.30 | $1.33 | $1.33 | 689K | +0.76% |
| May 26, 2026 | $1.33 | $1.36 | $1.27 | $1.28 | $1.28 | 1.3M | -3.76% |
| May 22, 2026 | $1.33 | $1.37 | $1.31 | $1.32 | $1.32 | 856K | -0.75% |
| May 21, 2026 | $1.25 | $1.31 | $1.24 | $1.29 | $1.29 | 480K | +3.20% |
| May 20, 2026 | $1.22 | $1.30 | $1.19 | $1.27 | $1.27 | 1.2M | +4.10% |
| May 19, 2026 | $1.23 | $1.26 | $1.19 | $1.20 | $1.20 | 1.3M | -2.44% |
| May 18, 2026 | $1.34 | $1.34 | $1.23 | $1.25 | $1.25 | 1.4M | -6.72% |
| May 15, 2026 | $1.40 | $1.41 | $1.32 | $1.33 | $1.33 | 1.5M | -5.00% |
| May 14, 2026 | $1.41 | $1.48 | $1.40 | $1.40 | $1.40 | 1.1M | -0.71% |
| May 13, 2026 | $1.48 | $1.49 | $1.35 | $1.40 | $1.40 | 2.6M | -5.41% |
| May 12, 2026 | $1.65 | $1.66 | $1.41 | $1.50 | $1.50 | 3.5M | -9.09% |
| May 11, 2026 | $1.86 | $1.88 | $1.69 | $1.73 | $1.73 | 1.5M | -6.99% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PLBY
Jan 1 → Dec 31 · 6 years2026-29.0%$1.86 → $1.32
-29.0%
2025+26.2%$1.49 → $1.88
+26.2%
2024+44.6%$1.01 → $1.46
+44.6%
2023-64.7%$2.83 → $1.00
-64.7%
2022-89.9%$27.12 → $2.75
-89.9%
2021-49.2%$52.40 → $26.64
-49.2%
Best Year2024 · +44.6%
Worst Year2022 · -89.9%
Positive Years2 / 6
Avg Annual Return-27.0%
6Y Total Return-97.5%
6Y CAGR~-45.9% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$247.81+0.00%
Mkt Cap $2.67T
Tesla, Inc.
TSLA
$398.26+0.00%
Mkt Cap $1.50T
The Home Depot, Inc.
HD
$310.16+0.00%
Mkt Cap $309.3B
Alibaba Group Holding Limited
BABA
$121.17+0.00%
Mkt Cap $282.8B
Toyota Motor Corporation
TM
$178.35+0.00%
Mkt Cap $232.5B
McDonald's Corporation
MCD
$279.06+0.00%
Mkt Cap $198.3B
The TJX Companies, Inc.
TJX
$161.17+0.00%
Mkt Cap $178.0B
Booking Holdings Inc.
BKNG
$164.45+0.00%
Mkt Cap $127.4B
Lowe's Companies, Inc.
LOW
$209.54+0.00%
Mkt Cap $117.5B
PDD Holdings Inc.
PDD
$83.45+0.00%
Mkt Cap $117.2BWhat If You Invested in PLBY?
If you invested $1,000 in PLBY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$133
Total Return-86.7%
CAGR~-28.6% / yr
Profit$-867
Based on Aug 31, 2020 · $9.88Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Playboy, Inc.（PLBY）所属板块为 Consumer Cyclical，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.31。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PLBY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PLBY 历史股价FMP 日线复权 OHLCV