Playboy, Inc.
PLBYNASDAQConsumer Cyclical● Active
$1.31
+$0.01(+0.77%)
Market Cap$122311015
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
$48.20
Jun 10, 2021
-97.3% from here
5-Year Low5Y
$0.4300
Nov 14, 2023
+204.7% from low
IPO Priceadj.
$9.88
Aug 31, 2020
-86.7% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
—
—
+0.0% 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 | $1.31 | $1.31 | 318K | -1.50% |
| 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 1,254 records
Annual Stock Price Performance · PLBY
Jan 1 → Dec 31 · 6 years2026-29.6%$1.86 → $1.31
-29.6%
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%
2021-44.6%$48.10 → $26.64
-44.6%
Best Year2024 · +44.6%
Worst Year2022 · -89.9%
Positive Years2 / 6
Avg Annual Return-26.3%
6Y Total Return-97.3%
6Y CAGR~-45.1% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat 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