ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

2.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 9, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.