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)

1.530 +0.030 (+2.00%)

Streaming Delayed Price Updated: 4:00 PM EST, Feb 4, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Feb 04, 2026	1.520	1.555	1.465	1.530	365,737	+0.03(+2.00%)
Feb 03, 2026	1.510	1.560	1.480	1.500	242,305	-0.01(-0.66%)
Feb 02, 2026	1.530	1.560	1.480	1.510	357,609	+0.00(+0.00%)
Jan 30, 2026	1.550	1.575	1.490	1.510	311,975	-0.04(-2.58%)
Jan 29, 2026	1.580	1.608	1.540	1.550	386,534	-0.03(-1.90%)
Jan 28, 2026	1.670	1.690	1.580	1.580	265,967	-0.10(-6.23%)
Jan 27, 2026	1.700	1.708	1.635	1.685	345,069	-0.01(-0.88%)
Jan 26, 2026	1.800	1.810	1.700	1.700	432,803	-0.13(-7.10%)
Jan 23, 2026	1.860	1.910	1.820	1.830	264,068	-0.03(-1.61%)
Jan 22, 2026	1.850	1.890	1.830	1.860	163,288	+0.03(+1.64%)
Jan 21, 2026	1.820	1.860	1.810	1.830	331,468	+0.01(+0.55%)
Jan 20, 2026	1.870	1.878	1.740	1.820	741,321	-0.10(-5.21%)
Jan 16, 2026	1.980	1.986	1.890	1.920	467,660	-0.05(-2.54%)
Jan 15, 2026	1.870	2.040	1.870	1.970	652,673	+0.10(+5.35%)
Jan 14, 2026	1.860	1.910	1.850	1.870	289,726	+0.00(+0.00%)
Jan 13, 2026	1.850	1.905	1.840	1.870	347,394	+0.02(+1.08%)
Jan 12, 2026	1.840	1.880	1.820	1.850	290,644	+0.00(+0.00%)
Jan 09, 2026	1.840	1.885	1.835	1.850	306,092	-0.01(-0.54%)
Jan 08, 2026	1.830	1.880	1.780	1.860	427,184	+0.02(+1.09%)
Jan 07, 2026	1.850	1.890	1.800	1.840	310,823	-0.02(-1.08%)
Jan 06, 2026	1.780	1.885	1.780	1.860	355,893	+0.07(+3.91%)
Jan 05, 2026	1.840	1.860	1.780	1.790	267,882	-0.05(-2.72%)
Jan 02, 2026	1.860	1.910	1.780	1.840	361,311	-0.04(-2.13%)
Dec 31, 2025	1.870	1.900	1.840	1.880	390,002	+0.02(+1.08%)
Dec 30, 2025	1.850	1.935	1.835	1.860	573,193	+0.02(+1.09%)
Dec 29, 2025	1.860	1.860	1.810	1.840	389,424	-0.03(-1.60%)
Dec 26, 2025	1.860	1.925	1.860	1.870	506,563	+0.05(+2.75%)
Dec 24, 2025	1.760	1.830	1.760	1.820	220,065	+0.05(+2.82%)
Dec 23, 2025	1.720	1.800	1.710	1.770	703,151	+0.05(+2.91%)
Dec 22, 2025	1.850	1.900	1.700	1.720	1,109,157	-0.12(-6.52%)
Dec 19, 2025	1.830	1.905	1.820	1.840	983,750	+0.01(+0.55%)
Dec 18, 2025	1.750	1.970	1.750	1.830	940,900	+0.08(+4.57%)
Dec 17, 2025	1.740	1.840	1.730	1.750	787,309	+0.01(+0.57%)
Dec 16, 2025	1.720	1.820	1.720	1.740	619,918	-0.04(-2.25%)
Dec 15, 2025	1.940	1.940	1.780	1.780	1,056,792	-0.18(-9.18%)
Dec 12, 2025	2.200	2.245	1.910	1.960	1,646,392	-0.25(-11.31%)
Dec 11, 2025	2.200	2.258	2.140	2.210	1,126,777	+0.00(+0.00%)
Dec 10, 2025	2.330	2.380	2.165	2.210	1,642,573	-0.17(-7.14%)
Dec 09, 2025	2.500	2.530	2.250	2.380	3,227,655	-0.09(-3.64%)
Dec 08, 2025	2.210	2.505	2.140	2.470	4,686,238	+0.31(+14.35%)
Dec 05, 2025	2.160	2.200	2.000	2.160	1,842,266	-0.02(-0.92%)
Dec 04, 2025	1.960	2.230	1.860	2.180	3,882,424	+0.33(+17.84%)
Dec 03, 2025	1.830	1.875	1.830	1.850	448,346	+0.02(+1.09%)
Dec 02, 2025	1.850	1.880	1.825	1.830	505,510	-0.01(-0.54%)

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 Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices