Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

Playboy, Inc. - Common Stock (NQ:PLBY)

1.640 +0.020 (+1.23%)

Streaming Delayed Price Updated: 11:48 AM EDT, Aug 21, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 20, 2025	1.660	1.670	1.610	1.620	217,661	-0.04(-2.41%)
Aug 19, 2025	1.720	1.760	1.651	1.660	189,031	-0.05(-2.92%)
Aug 18, 2025	1.700	1.740	1.690	1.710	165,115	+0.00(+0.00%)
Aug 15, 2025	1.690	1.760	1.685	1.710	230,036	-0.02(-1.16%)
Aug 14, 2025	1.800	1.800	1.700	1.730	348,534	-0.09(-4.95%)
Aug 13, 2025	1.740	1.970	1.700	1.820	894,239	+0.17(+10.30%)
Aug 12, 2025	1.630	1.670	1.612	1.650	319,362	+0.02(+1.23%)
Aug 11, 2025	1.720	1.720	1.620	1.630	216,422	-0.09(-5.23%)
Aug 08, 2025	1.740	1.740	1.685	1.720	190,572	-0.01(-0.58%)
Aug 07, 2025	1.750	1.794	1.690	1.730	218,553	-0.02(-1.14%)
Aug 06, 2025	1.710	1.750	1.650	1.750	304,848	+0.04(+2.34%)
Aug 05, 2025	1.850	1.870	1.680	1.710	408,644	-0.14(-7.57%)
Aug 04, 2025	1.840	1.875	1.839	1.850	382,501	-0.01(-0.54%)
Aug 01, 2025	1.840	1.860	1.830	1.860	732,903	+0.00(+0.00%)
Jul 31, 2025	1.860	1.880	1.845	1.860	159,905	+0.00(+0.00%)
Jul 30, 2025	1.860	1.890	1.845	1.860	307,865	+0.00(+0.00%)
Jul 29, 2025	1.870	1.875	1.835	1.860	267,353	+0.00(+0.00%)
Jul 28, 2025	1.890	1.890	1.845	1.860	155,706	-0.01(-0.53%)
Jul 25, 2025	1.920	1.920	1.840	1.870	347,523	-0.01(-0.53%)
Jul 24, 2025	1.970	1.980	1.880	1.880	208,334	-0.10(-5.05%)
Jul 23, 2025	1.930	2.080	1.905	1.980	904,711	+0.09(+4.76%)
Jul 22, 2025	1.850	1.990	1.840	1.890	395,180	+0.03(+1.61%)
Jul 21, 2025	1.890	1.925	1.840	1.860	443,747	-0.03(-1.59%)
Jul 18, 2025	1.840	1.900	1.730	1.890	281,131	+0.06(+3.28%)
Jul 17, 2025	1.800	1.875	1.800	1.830	243,422	+0.05(+2.81%)
Jul 16, 2025	1.750	1.799	1.722	1.780	165,959	+0.03(+1.71%)
Jul 15, 2025	1.880	1.889	1.730	1.750	317,509	-0.12(-6.42%)
Jul 14, 2025	1.850	1.895	1.810	1.870	303,607	+0.01(+0.54%)
Jul 11, 2025	1.850	1.949	1.825	1.860	372,338	+0.01(+0.54%)
Jul 10, 2025	1.850	1.887	1.838	1.850	258,519	-0.04(-2.12%)
Jul 09, 2025	1.800	1.890	1.790	1.890	324,101	+0.09(+5.00%)
Jul 08, 2025	1.790	1.919	1.780	1.800	562,782	+0.05(+2.86%)
Jul 07, 2025	1.600	1.890	1.570	1.750	1,015,942	+0.12(+7.36%)
Jul 03, 2025	1.590	1.655	1.560	1.630	102,445	+0.04(+2.52%)
Jul 02, 2025	1.600	1.630	1.550	1.590	221,635	-0.01(-0.63%)
Jul 01, 2025	1.620	1.620	1.540	1.600	481,946	-0.02(-1.23%)
Jun 30, 2025	1.660	1.677	1.580	1.620	210,642	-0.04(-2.41%)
Jun 27, 2025	1.650	1.700	1.580	1.660	460,493	+0.01(+0.61%)
Jun 26, 2025	1.510	1.729	1.500	1.650	542,456	+0.14(+9.27%)
Jun 25, 2025	1.530	1.544	1.470	1.510	182,599	-0.03(-1.95%)
Jun 24, 2025	1.460	1.550	1.430	1.540	257,350	+0.08(+5.48%)
Jun 23, 2025	1.460	1.480	1.410	1.460	314,470	-0.01(-0.68%)
Jun 20, 2025	1.470	1.480	1.450	1.470	251,264	+0.00(+0.00%)
Jun 18, 2025	1.470	1.490	1.450	1.470	123,159	+0.00(+0.00%)
Jun 17, 2025	1.480	1.550	1.450	1.470	246,949	+0.00(+0.00%)
Jun 16, 2025	1.410	1.500	1.401	1.470	210,733	+0.07(+5.00%)
Jun 13, 2025	1.470	1.470	1.400	1.400	298,354	-0.10(-6.67%)
Jun 12, 2025	1.490	1.510	1.480	1.500	245,934	-0.01(-0.66%)
Jun 11, 2025	1.570	1.570	1.500	1.510	205,130	-0.05(-3.21%)
Jun 10, 2025	1.590	1.590	1.530	1.560	253,006	-0.01(-0.64%)
Jun 09, 2025	1.660	1.660	1.535	1.570	295,379	-0.02(-1.26%)
Jun 06, 2025	1.600	1.640	1.575	1.590	236,328	+0.02(+1.27%)
Jun 05, 2025	1.640	1.650	1.550	1.570	461,430	-0.06(-3.68%)
Jun 04, 2025	1.650	1.706	1.615	1.630	882,484	+0.01(+0.62%)
Jun 03, 2025	1.570	1.630	1.530	1.620	707,246	+0.06(+3.85%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

Playboy, Inc. - Common Stock (NQ:PLBY)

Historical Prices