Playboy, Inc. (PLBY) Stock Price History
Historical prices from 2020 to 2026
- 1M
- +24.0%
- 3M
- +11.2%
- YTD
- -29.9%
- 1Y
- +0.0%
- 3Y
- +23.2%
- 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
- -46.6%
PLBY Stock Price Trajectory (2020–2026)
As of November 8, 2026, Playboy, Inc. (PLBY) trades at $1.29, representing a +0.0% 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 -98.0%, currently trading 9% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers GIII (+14.2% 1Y), PVH (+18.4% 1Y), and XPOF (-26.2% 1Y), PLBY has underperformed the peer group average. Compare PLBY vs GIII →
PLBY Historical Price Data · from 2020
Rows 1–50 of 1,555| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 1.35 | 1.38 | 1.18 | 1.29 | 1.68M | +4.03% |
| 2026-11-05 | 1.39 | 1.40 | 1.22 | 1.24 | 1.59M | -9.49% |
| 2026-11-04 | 1.36 | 1.41 | 1.34 | 1.37 | 908K | +3.01% |
| 2026-11-03 | 1.24 | 1.35 | 1.24 | 1.33 | 1.39M | +7.26% |
| 2026-11-02 | 1.18 | 1.31 | 1.18 | 1.24 | 1.58M | +5.08% |
| 2026-10-30 | 1.15 | 1.18 | 1.13 | 1.18 | 681K | +0.85% |
| 2026-10-29 | 1.11 | 1.17 | 1.10 | 1.17 | 649K | +2.63% |
| 2026-10-28 | 1.11 | 1.15 | 1.09 | 1.14 | 537K | +0.88% |
| 2026-10-27 | 1.10 | 1.13 | 1.09 | 1.13 | 312K | +3.67% |
| 2026-10-26 | 1.09 | 1.10 | 1.06 | 1.09 | 557K | 0.00% |
| 2026-10-23 | 1.09 | 1.10 | 1.07 | 1.09 | 330K | -0.91% |
| 2026-10-22 | 1.12 | 1.14 | 1.08 | 1.10 | 477K | -2.65% |
| 2026-10-21 | 1.13 | 1.13 | 1.10 | 1.13 | 339K | 0.00% |
| 2026-10-20 | 1.09 | 1.13 | 1.08 | 1.13 | 619K | +4.63% |
| 2026-10-19 | 1.07 | 1.09 | 1.03 | 1.08 | 553K | +1.89% |
| 2026-10-16 | 1.07 | 1.09 | 1.05 | 1.06 | 796K | 0.00% |
| 2026-10-15 | 0.99 | 1.08 | 0.97 | 1.06 | 649K | +7.07% |
| 2026-10-14 | 1.01 | 1.01 | 0.95 | 0.99 | 1.15M | -2.94% |
| 2026-10-13 | 1.00 | 1.02 | 0.98 | 1.02 | 540K | +2.70% |
| 2026-10-12 | 0.98 | 1.00 | 0.96 | 0.99 | 499K | +1.07% |
| 2026-10-09 | 1.00 | 1.00 | 0.97 | 0.98 | 486K | -0.41% |
| 2026-10-08 | 1.02 | 1.03 | 0.96 | 0.99 | 922K | -3.26% |
| 2026-10-07 | 1.02 | 1.03 | 1.00 | 1.02 | 229K | -1.92% |
| 2026-10-06 | 1.03 | 1.04 | 1.03 | 1.04 | 183K | +0.97% |
| 2026-10-05 | 1.05 | 1.06 | 1.03 | 1.03 | 344K | -0.96% |
| 2026-10-02 | 1.02 | 1.05 | 1.00 | 1.04 | 589K | +2.97% |
| 2026-10-01 | 1.03 | 1.04 | 0.98 | 1.01 | 1.16M | -0.98% |
| 2026-09-30 | 1.02 | 1.03 | 1.01 | 1.02 | 675K | -0.97% |
| 2026-09-29 | 1.03 | 1.05 | 1.02 | 1.03 | 362K | 0.00% |
| 2026-09-28 | 1.03 | 1.05 | 1.01 | 1.03 | 414K | 0.00% |
| 2026-09-25 | 1.06 | 1.06 | 1.03 | 1.03 | 340K | -2.83% |
| 2026-09-24 | 1.07 | 1.08 | 1.03 | 1.06 | 690K | -1.85% |
| 2026-09-23 | 1.12 | 1.13 | 1.07 | 1.08 | 889K | -1.82% |
| 2026-09-22 | 1.09 | 1.13 | 1.09 | 1.10 | 594K | +0.92% |
| 2026-09-21 | 1.08 | 1.10 | 1.06 | 1.09 | 462K | +3.81% |
| 2026-09-18 | 1.07 | 1.08 | 1.05 | 1.05 | 929K | -1.87% |
| 2026-09-17 | 1.12 | 1.12 | 1.06 | 1.07 | 660K | -2.73% |
| 2026-09-16 | 1.13 | 1.15 | 1.10 | 1.10 | 550K | -2.65% |
| 2026-09-15 | 1.14 | 1.17 | 1.12 | 1.13 | 325K | -1.74% |
| 2026-09-14 | 1.14 | 1.17 | 1.12 | 1.15 | 484K | +0.88% |
| 2026-09-11 | 1.16 | 1.17 | 1.13 | 1.14 | 603K | -0.87% |
| 2026-09-10 | 1.15 | 1.16 | 1.14 | 1.15 | 465K | 0.00% |
| 2026-09-09 | 1.18 | 1.18 | 1.15 | 1.15 | 456K | -2.54% |
| 2026-09-08 | 1.17 | 1.21 | 1.16 | 1.18 | 518K | +0.85% |
| 2026-09-04 | 1.18 | 1.19 | 1.15 | 1.17 | 480K | -0.85% |
| 2026-09-03 | 1.19 | 1.21 | 1.16 | 1.18 | 332K | 0.00% |
| 2026-09-02 | 1.17 | 1.21 | 1.16 | 1.18 | 520K | -0.84% |
| 2026-09-01 | 1.19 | 1.19 | 1.14 | 1.19 | 548K | +0.85% |
| 2026-08-31 | 1.20 | 1.22 | 1.17 | 1.18 | 687K | -1.67% |
| 2026-08-28 | 1.21 | 1.23 | 1.20 | 1.20 | 174K | 0.00% |
PLBY Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
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 1-year return: +0.0%. 5-year annualized CAGR: -47.6%. Current price is below the 200-day moving average.
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 +0.0% 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.