Playboy, Inc. (PLBY) Stock Price History
Historical prices from 2020 to 2026
Loading 10-year price history...
PLBY Historical Performance
Short-Term Returns
PLBY Stock Price Trajectory (2020–2026)
As of May 8, 2026, Playboy, Inc. (PLBY) trades at $1.67, representing a +54.6% return over the past year. The stock has delivered a -96.6% total return over five years (-49.2% 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 -97.4%, currently trading 3% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Cyclical sector peers GIII (+20.2% 1Y), PVH (+24.4% 1Y), and HBI (+32.3% 1Y), PLBY has underperformed the peer group average. Compare PLBY vs GIII →
PLBY Historical Price Data (2025–2026)
Showing 30 of 1,429 recordsLoading full history…
| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 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% |
| 2026-04-09 | 1.57 | 1.61 | 1.56 | 1.60 | 474K | +1.27% |
| 2026-04-08 | 1.64 | 1.73 | 1.58 | 1.58 | 700K | 0.00% |
| 2026-04-07 | 1.54 | 1.59 | 1.54 | 1.58 | 515K | +1.28% |
| 2026-04-06 | 1.47 | 1.58 | 1.46 | 1.56 | 888K | +6.12% |
| 2026-04-02 | 1.49 | 1.54 | 1.45 | 1.47 | 930K | -1.34% |
| 2026-04-01 | 1.53 | 1.62 | 1.48 | 1.49 | 719K | -1.97% |
| 2026-03-31 | 1.48 | 1.58 | 1.44 | 1.52 | 992K | +3.40% |
| 2026-03-30 | 1.55 | 1.56 | 1.46 | 1.47 | 517K | -6.37% |
| 2026-03-27 | 1.62 | 1.63 | 1.55 | 1.57 | 627K | -3.09% |
| 2026-03-26 | 1.66 | 1.67 | 1.62 | 1.62 | 391K | -3.57% |
See PLBY's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs PLBY Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare PLBY vs AMZN
Side-by-side business, growth, and profitability comparison vs Amazon.com, Inc..
Start ComparisonPLBY — Frequently Asked Questions
Quick answers to the most common questions about buying PLBY stock.
How has PLBY stock performed recently?
PLBY returned +54.6% over the past year, beating its 5-year annualized CAGR of -49.2%. The stock trades below its 200-day moving average, confirming the uptrend.
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 +54.6% places the stock closer to 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.