Playboy, Inc. (PLBY) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +16.0%
- 3M
- -13.7%
- YTD
- -21.2%
- 1Y
- -1.4%
- 3Y
- -6.3%
- 5Y
- -47.6%
Loading 10-year price history...
PLBY Historical Performance
PLBY Annual Returns
Year-by-year price performance · 2020–2026
- 2020 annual price return
- +6.4%
- 2021 annual price return
- +136.4%
- 2022 annual price return
- -90.0%
- 2023 annual price return
- -62.7%
- 2024 annual price return
- +22.7%
- 2025 annual price return
- +28.8%
- 2026 annual price return
- +3.8%
PLBY Stock Price Trajectory (2020–2026)
As of June 23, 2026, Playboy, Inc. (PLBY) trades at $1.48, representing a -1.4% return over the past year. The stock has delivered a -96.0% total return over five years (-47.6% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $63.04 on May 5, 2021. From this peak, PLBY has corrected -97.7%, currently trading 11% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers GIII (+62.1% 1Y), PVH (+18.8% 1Y), and HBI (+46.0% 1Y), PLBY has underperformed the peer group average. Compare PLBY vs GIII →
PLBY Historical Price Data · from 2020
Rows 1–50 of 1,459| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-06-22 | 1.51 | 1.60 | 1.44 | 1.48 | 1.52M | +2.07% |
| 2026-06-18 | 1.44 | 1.48 | 1.43 | 1.45 | 337K | +1.40% |
| 2026-06-17 | 1.52 | 1.54 | 1.43 | 1.43 | 453K | -5.30% |
| 2026-06-16 | 1.48 | 1.52 | 1.47 | 1.51 | 609K | +2.03% |
| 2026-06-15 | 1.47 | 1.51 | 1.45 | 1.48 | 757K | +2.78% |
| 2026-06-12 | 1.45 | 1.46 | 1.40 | 1.44 | 322K | -0.69% |
| 2026-06-11 | 1.39 | 1.45 | 1.39 | 1.45 | 429K | +5.84% |
| 2026-06-10 | 1.34 | 1.39 | 1.32 | 1.37 | 458K | +2.24% |
| 2026-06-09 | 1.32 | 1.36 | 1.28 | 1.34 | 749K | +2.29% |
| 2026-06-08 | 1.33 | 1.34 | 1.30 | 1.31 | 316K | +0.77% |
| 2026-06-05 | 1.31 | 1.32 | 1.25 | 1.30 | 649K | -1.52% |
| 2026-06-04 | 1.34 | 1.39 | 1.31 | 1.32 | 724K | -0.75% |
| 2026-06-03 | 1.38 | 1.40 | 1.32 | 1.33 | 615K | -4.66% |
| 2026-06-02 | 1.48 | 1.48 | 1.36 | 1.40 | 824K | +0.36% |
| 2026-06-01 | 1.36 | 1.43 | 1.34 | 1.39 | 510K | +1.46% |
| 2026-05-29 | 1.39 | 1.40 | 1.35 | 1.37 | 496K | -0.72% |
| 2026-05-28 | 1.35 | 1.43 | 1.33 | 1.38 | 1.18M | +3.76% |
| 2026-05-27 | 1.32 | 1.35 | 1.30 | 1.33 | 686K | +3.91% |
| 2026-05-26 | 1.34 | 1.36 | 1.27 | 1.28 | 1.26M | -3.03% |
| 2026-05-22 | 1.33 | 1.37 | 1.31 | 1.32 | 850K | +2.33% |
| 2026-05-21 | 1.25 | 1.30 | 1.24 | 1.29 | 480K | +1.57% |
| 2026-05-20 | 1.22 | 1.30 | 1.19 | 1.27 | 1.16M | +5.83% |
| 2026-05-19 | 1.23 | 1.26 | 1.19 | 1.20 | 1.27M | -4.00% |
| 2026-05-18 | 1.32 | 1.34 | 1.23 | 1.25 | 1.35M | -6.02% |
| 2026-05-15 | 1.40 | 1.41 | 1.32 | 1.33 | 1.48M | -5.00% |
| 2026-05-14 | 1.41 | 1.48 | 1.40 | 1.40 | 1.10M | 0.00% |
| 2026-05-13 | 1.44 | 1.47 | 1.35 | 1.40 | 2.54M | -6.67% |
| 2026-05-12 | 1.65 | 1.66 | 1.41 | 1.50 | 3.44M | -13.29% |
| 2026-05-11 | 1.85 | 1.88 | 1.69 | 1.73 | 1.45M | -3.89% |
| 2026-05-08 | 1.67 | 1.86 | 1.65 | 1.80 | 1.19M | +7.78% |
| 2026-05-07 | 1.71 | 1.74 | 1.65 | 1.67 | 1.05M | -0.60% |
| 2026-05-06 | 1.80 | 1.80 | 1.65 | 1.68 | 893K | -5.08% |
| 2026-05-05 | 1.75 | 1.80 | 1.74 | 1.77 | 625K | +1.14% |
| 2026-05-04 | 1.69 | 1.82 | 1.68 | 1.75 | 815K | +2.34% |
| 2026-05-01 | 1.68 | 1.73 | 1.66 | 1.71 | 484K | +1.79% |
| 2026-04-30 | 1.72 | 1.73 | 1.65 | 1.68 | 514K | -2.33% |
| 2026-04-29 | 1.73 | 1.75 | 1.69 | 1.72 | 184K | -0.58% |
| 2026-04-28 | 1.74 | 1.75 | 1.70 | 1.73 | 273K | -1.70% |
| 2026-04-27 | 1.83 | 1.85 | 1.74 | 1.76 | 300K | -3.83% |
| 2026-04-24 | 1.87 | 1.88 | 1.79 | 1.83 | 477K | -1.08% |
| 2026-04-23 | 1.90 | 1.94 | 1.82 | 1.85 | 575K | -2.12% |
| 2026-04-22 | 1.85 | 1.96 | 1.82 | 1.89 | 624K | +3.85% |
| 2026-04-21 | 1.83 | 1.88 | 1.78 | 1.82 | 1.31M | +0.55% |
| 2026-04-20 | 1.82 | 1.83 | 1.74 | 1.81 | 1.12M | 0.00% |
| 2026-04-17 | 1.75 | 1.90 | 1.70 | 1.81 | 1.59M | +4.62% |
| 2026-04-16 | 1.74 | 1.75 | 1.64 | 1.73 | 1.15M | -0.57% |
| 2026-04-15 | 1.63 | 1.76 | 1.61 | 1.74 | 1.66M | +6.10% |
| 2026-04-14 | 1.62 | 1.67 | 1.58 | 1.64 | 711K | +1.86% |
| 2026-04-13 | 1.59 | 1.64 | 1.57 | 1.61 | 439K | +1.26% |
| 2026-04-10 | 1.61 | 1.64 | 1.57 | 1.59 | 461K | -0.63% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
Peer Comparison
Compare growth, multiples, and margins vs sector.
PLBY — Frequently Asked Questions
Quick answers to the most common questions about buying PLBY stock.
How has PLBY stock performed recently?
PLBY declined -1.4% over the past year, below its 5-year annualized CAGR of -47.6%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is PLBY's all-time high price?
Playboy, Inc. reached $63.04 on 2021-05-05. The 52-week high is $2.75. Current 1-year return of -1.4% places the stock further from historical peaks.
Where can I download PLBY historical price data?
This page provides PLBY daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2020-2026, downloadable in CSV format.