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)

2.180 +0.330 (+17.84%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 4, 2025 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 (%)
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%)
Dec 01, 2025 1.900 1.905 1.780 1.840 514,959 -0.08(-4.17%)
Nov 28, 2025 1.910 1.940 1.890 1.920 375,228 +0.01(+0.52%)
Nov 26, 2025 1.870 1.920 1.810 1.910 1,125,530 +0.07(+3.80%)
Nov 25, 2025 1.800 1.850 1.780 1.840 1,099,278 +0.02(+1.10%)
Nov 24, 2025 1.720 1.850 1.710 1.820 536,945 +0.11(+6.43%)
Nov 21, 2025 1.640 1.780 1.623 1.710 979,163 +0.06(+3.64%)
Nov 20, 2025 1.630 1.720 1.615 1.650 499,849 +0.05(+3.12%)
Nov 19, 2025 1.700 1.730 1.600 1.600 388,857 -0.09(-5.33%)
Nov 18, 2025 1.600 1.700 1.570 1.690 334,514 +0.07(+4.32%)
Nov 17, 2025 1.690 1.740 1.600 1.620 448,849 -0.06(-3.57%)
Nov 14, 2025 1.610 1.705 1.560 1.680 739,701 +0.02(+1.20%)
Nov 13, 2025 1.600 1.790 1.600 1.660 2,868,816 +0.30(+22.06%)
Nov 12, 2025 1.360 1.390 1.310 1.360 685,561 +0.01(+0.74%)
Nov 11, 2025 1.330 1.370 1.305 1.350 178,248 +0.00(+0.00%)
Nov 10, 2025 1.300 1.375 1.300 1.350 218,553 +0.05(+3.85%)
Nov 07, 2025 1.280 1.310 1.260 1.300 95,562 +0.01(+0.78%)
Nov 06, 2025 1.340 1.340 1.280 1.290 152,565 -0.07(-5.15%)
Nov 05, 2025 1.300 1.370 1.280 1.360 141,617 +0.06(+4.62%)
Nov 04, 2025 1.300 1.320 1.280 1.300 186,804 -0.03(-2.26%)
Nov 03, 2025 1.330 1.369 1.300 1.330 131,162 +0.00(+0.00%)
Oct 31, 2025 1.280 1.350 1.270 1.330 164,336 +0.05(+3.91%)
Oct 30, 2025 1.320 1.350 1.270 1.280 229,365 -0.04(-3.03%)
Oct 29, 2025 1.320 1.340 1.280 1.320 278,270 +0.03(+2.33%)
Oct 28, 2025 1.310 1.340 1.280 1.290 207,533 -0.02(-1.53%)
Oct 27, 2025 1.390 1.390 1.290 1.310 411,661 -0.05(-3.68%)
Oct 24, 2025 1.370 1.430 1.295 1.360 705,519 +0.01(+0.74%)
Oct 23, 2025 1.320 1.370 1.310 1.350 141,009 +0.03(+2.27%)
Oct 22, 2025 1.360 1.370 1.310 1.320 213,542 -0.04(-2.94%)
Oct 21, 2025 1.350 1.390 1.310 1.360 267,594 +0.01(+0.74%)
Oct 20, 2025 1.410 1.420 1.350 1.350 344,582 -0.06(-4.26%)
Oct 17, 2025 1.430 1.450 1.400 1.410 278,317 -0.02(-1.40%)
Oct 16, 2025 1.460 1.480 1.420 1.430 298,570 -0.04(-2.72%)
Oct 15, 2025 1.420 1.470 1.410 1.470 183,452 +0.06(+4.26%)
Oct 14, 2025 1.410 1.430 1.394 1.410 184,871 -0.04(-2.76%)
Oct 13, 2025 1.450 1.459 1.405 1.450 197,109 +0.03(+2.11%)
Oct 10, 2025 1.500 1.500 1.410 1.420 280,701 -0.08(-5.33%)
Oct 09, 2025 1.450 1.500 1.435 1.500 180,814 +0.05(+3.45%)
Oct 08, 2025 1.410 1.465 1.380 1.450 322,566 +0.05(+3.57%)
Oct 07, 2025 1.440 1.475 1.400 1.400 301,360 -0.04(-2.78%)
Oct 06, 2025 1.460 1.500 1.430 1.440 330,840 -0.02(-1.37%)
Oct 03, 2025 1.500 1.510 1.440 1.460 268,819 -0.01(-0.68%)
Oct 02, 2025 1.450 1.535 1.440 1.470 221,491 +0.02(+1.38%)
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.