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)

1.860 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 1.840 1.860 1.830 1.860 732,903 +0.00(+0.00%)
Jul 31, 2025 1.860 1.880 1.845 1.860 159,905 +0.00(+0.00%)
Jul 30, 2025 1.860 1.890 1.845 1.860 307,865 +0.00(+0.00%)
Jul 29, 2025 1.870 1.875 1.835 1.860 267,353 +0.00(+0.00%)
Jul 28, 2025 1.890 1.890 1.845 1.860 155,706 -0.01(-0.53%)
Jul 25, 2025 1.920 1.920 1.840 1.870 347,523 -0.01(-0.53%)
Jul 24, 2025 1.970 1.980 1.880 1.880 208,334 -0.10(-5.05%)
Jul 23, 2025 1.930 2.080 1.905 1.980 904,711 +0.09(+4.76%)
Jul 22, 2025 1.850 1.990 1.840 1.890 395,180 +0.03(+1.61%)
Jul 21, 2025 1.890 1.925 1.840 1.860 443,747 -0.03(-1.59%)
Jul 18, 2025 1.840 1.900 1.730 1.890 281,131 +0.06(+3.28%)
Jul 17, 2025 1.800 1.875 1.800 1.830 243,422 +0.05(+2.81%)
Jul 16, 2025 1.750 1.799 1.722 1.780 165,959 +0.03(+1.71%)
Jul 15, 2025 1.880 1.889 1.730 1.750 317,509 -0.12(-6.42%)
Jul 14, 2025 1.850 1.895 1.810 1.870 303,607 +0.01(+0.54%)
Jul 11, 2025 1.850 1.949 1.825 1.860 372,338 +0.01(+0.54%)
Jul 10, 2025 1.850 1.887 1.838 1.850 258,519 -0.04(-2.12%)
Jul 09, 2025 1.800 1.890 1.790 1.890 324,101 +0.09(+5.00%)
Jul 08, 2025 1.790 1.919 1.780 1.800 562,782 +0.05(+2.86%)
Jul 07, 2025 1.600 1.890 1.570 1.750 1,015,942 +0.12(+7.36%)
Jul 03, 2025 1.590 1.655 1.560 1.630 102,445 +0.04(+2.52%)
Jul 02, 2025 1.600 1.630 1.550 1.590 221,635 -0.01(-0.63%)
Jul 01, 2025 1.620 1.620 1.540 1.600 481,946 -0.02(-1.23%)
Jun 30, 2025 1.660 1.677 1.580 1.620 210,642 -0.04(-2.41%)
Jun 27, 2025 1.650 1.700 1.580 1.660 460,493 +0.01(+0.61%)
Jun 26, 2025 1.510 1.729 1.500 1.650 542,456 +0.14(+9.27%)
Jun 25, 2025 1.530 1.544 1.470 1.510 182,599 -0.03(-1.95%)
Jun 24, 2025 1.460 1.550 1.430 1.540 257,350 +0.08(+5.48%)
Jun 23, 2025 1.460 1.480 1.410 1.460 314,470 -0.01(-0.68%)
Jun 20, 2025 1.470 1.480 1.450 1.470 251,264 +0.00(+0.00%)
Jun 18, 2025 1.470 1.490 1.450 1.470 123,159 +0.00(+0.00%)
Jun 17, 2025 1.480 1.550 1.450 1.470 246,949 +0.00(+0.00%)
Jun 16, 2025 1.410 1.500 1.401 1.470 210,733 +0.07(+5.00%)
Jun 13, 2025 1.470 1.470 1.400 1.400 298,354 -0.10(-6.67%)
Jun 12, 2025 1.490 1.510 1.480 1.500 245,934 -0.01(-0.66%)
Jun 11, 2025 1.570 1.570 1.500 1.510 205,130 -0.05(-3.21%)
Jun 10, 2025 1.590 1.590 1.530 1.560 253,006 -0.01(-0.64%)
Jun 09, 2025 1.660 1.660 1.535 1.570 295,379 -0.02(-1.26%)
Jun 06, 2025 1.600 1.640 1.575 1.590 236,328 +0.02(+1.27%)
Jun 05, 2025 1.640 1.650 1.550 1.570 461,430 -0.06(-3.68%)
Jun 04, 2025 1.650 1.706 1.615 1.630 882,484 +0.01(+0.62%)
Jun 03, 2025 1.570 1.630 1.530 1.620 707,246 +0.06(+3.85%)
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 following
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.