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)

1.470 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	1.460	1.538	1.450	1.470	929,796	-0.02(-1.34%)
Apr 01, 2026	1.540	1.620	1.480	1.490	729,395	-0.03(-1.97%)
Mar 31, 2026	1.480	1.580	1.430	1.520	993,876	+0.05(+3.40%)
Mar 30, 2026	1.550	1.560	1.460	1.470	518,366	-0.10(-6.37%)
Mar 27, 2026	1.610	1.630	1.555	1.570	626,017	-0.05(-3.09%)
Mar 26, 2026	1.660	1.670	1.620	1.620	392,361	-0.06(-3.57%)
Mar 25, 2026	1.730	1.750	1.640	1.680	615,893	-0.04(-2.33%)
Mar 24, 2026	1.780	1.800	1.700	1.720	519,051	-0.07(-3.91%)
Mar 23, 2026	1.830	1.860	1.765	1.790	564,547	+0.03(+1.70%)
Mar 20, 2026	1.830	1.830	1.740	1.760	493,625	-0.08(-4.35%)
Mar 19, 2026	1.680	1.865	1.660	1.840	1,146,718	+0.16(+9.52%)
Mar 18, 2026	1.760	1.760	1.645	1.680	1,294,288	-0.07(-4.00%)
Mar 17, 2026	1.990	1.990	1.650	1.750	4,057,753	-0.02(-1.13%)
Mar 16, 2026	1.720	1.800	1.709	1.770	2,903,560	+0.09(+5.36%)
Mar 13, 2026	1.710	1.780	1.660	1.680	623,802	-0.01(-0.59%)
Mar 12, 2026	1.770	1.785	1.680	1.690	489,949	-0.11(-6.11%)
Mar 11, 2026	1.710	1.830	1.700	1.800	530,331	+0.08(+4.65%)
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%)

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