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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

1.720 -0.030 (-1.71%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 10, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 10, 2026 1.760 1.790 1.700 1.720 312,109 -0.03(-1.71%)
Mar 09, 2026 1.670 1.765 1.645 1.750 553,071 +0.06(+3.55%)
Mar 06, 2026 1.790 1.800 1.680 1.690 607,949 -0.14(-7.65%)
Mar 05, 2026 1.850 1.910 1.750 1.830 671,472 -0.02(-1.08%)
Mar 04, 2026 1.850 1.910 1.795 1.850 904,345 +0.02(+1.09%)
Mar 03, 2026 1.830 1.850 1.760 1.830 722,726 -0.04(-2.14%)
Mar 02, 2026 1.860 1.920 1.835 1.870 342,845 -0.04(-2.09%)
Feb 27, 2026 1.970 2.020 1.890 1.910 629,552 -0.07(-3.54%)
Feb 26, 2026 2.130 2.170 1.975 1.980 587,503 -0.13(-6.16%)
Feb 25, 2026 2.240 2.240 2.110 2.110 949,616 -0.14(-6.22%)
Feb 24, 2026 2.320 2.540 2.130 2.250 2,685,074 +0.20(+9.76%)
Feb 23, 2026 2.080 2.080 1.960 2.050 553,335 -0.06(-2.84%)
Feb 20, 2026 2.030 2.115 1.990 2.110 631,800 +0.06(+2.93%)
Feb 19, 2026 1.990 2.080 1.970 2.050 359,703 +0.04(+1.99%)
Feb 18, 2026 1.980 2.115 1.951 2.010 728,655 +0.05(+2.55%)
Feb 17, 2026 1.980 2.020 1.845 1.960 957,731 -0.03(-1.51%)
Feb 13, 2026 2.310 2.330 1.960 1.990 1,448,262 -0.32(-13.85%)
Feb 12, 2026 2.735 2.750 2.230 2.310 2,726,049 -0.40(-14.76%)
Feb 11, 2026 2.480 2.740 2.310 2.710 2,776,265 +0.23(+9.27%)
Feb 10, 2026 2.100 2.525 2.060 2.480 4,804,093 +0.36(+16.98%)
Feb 09, 2026 1.920 2.255 1.900 2.120 20,029,884 +0.53(+33.33%)
Feb 06, 2026 1.490 1.630 1.490 1.590 306,805 +0.11(+7.43%)
Feb 05, 2026 1.510 1.535 1.470 1.480 407,126 -0.05(-3.27%)
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%)
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.
© 2025 FinancialContent. All rights reserved.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.