NASDAQ:PLAY
$33.42
(
3.37%
)
Friday, 2nd Jun 2023
Dave & Buster Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $31.65 | $37.25 | Friday, 2nd Jun 2023 PLAY stock ended at $33.42. This is 3.37% more than the trading day before Thursday, 1st Jun 2023. During the day the stock fluctuated 3.23% from a day low at $32.70 to a day high of $33.76. |
| 90 days | $31.65 | $41.63 | |
| 52 weeks | $29.60 | $45.51 |
Historical Dave & Buster prices
| Date | Open | High | Low | Close | Volume |
| 2023-06-02 | $32.79 | $33.76 | $32.70 | $33.42 | 955 281 |
| 2023-06-01 | $32.23 | $32.76 | $32.19 | $32.33 | 706 376 |
| 2023-05-31 | $32.17 | $32.27 | $31.65 | $32.15 | 886 356 |
| 2023-05-30 | $33.18 | $33.49 | $32.12 | $32.18 | 684 252 |
| 2023-05-26 | $33.21 | $33.74 | $33.09 | $33.12 | 478 314 |
| 2023-05-25 | $33.73 | $33.99 | $33.08 | $33.42 | 732 451 |
| 2023-05-24 | $33.81 | $33.91 | $33.24 | $33.85 | 593 874 |
| 2023-05-23 | $33.52 | $34.98 | $33.50 | $33.95 | 950 468 |
| 2023-05-22 | $34.62 | $34.80 | $33.43 | $33.57 | 1 118 143 |
| 2023-05-19 | $35.04 | $35.04 | $34.14 | $34.50 | 753 102 |
| 2023-05-18 | $34.22 | $34.86 | $33.33 | $34.80 | 1 138 315 |
| 2023-05-17 | $33.91 | $34.51 | $33.33 | $34.35 | 1 437 531 |
| 2023-05-16 | $33.56 | $34.14 | $32.85 | $33.76 | 1 426 031 |
| 2023-05-15 | $34.68 | $34.74 | $32.67 | $33.76 | 2 633 109 |
| 2023-05-12 | $35.34 | $35.35 | $33.95 | $34.59 | 1 107 956 |
| 2023-05-11 | $35.58 | $35.85 | $34.66 | $35.02 | 1 063 243 |
| 2023-05-10 | $36.29 | $36.29 | $34.92 | $35.30 | 1 103 468 |
| 2023-05-09 | $34.90 | $35.98 | $34.84 | $35.82 | 1 263 501 |
| 2023-05-08 | $36.31 | $36.36 | $35.07 | $35.16 | 1 342 492 |
| 2023-05-05 | $36.56 | $36.99 | $36.18 | $36.33 | 961 214 |
| 2023-05-04 | $36.34 | $36.68 | $35.40 | $35.83 | 1 081 204 |
| 2023-05-03 | $34.65 | $37.25 | $34.62 | $36.41 | 1 975 412 |
| 2023-05-02 | $35.53 | $35.58 | $34.17 | $34.57 | 1 115 463 |
| 2023-05-01 | $35.44 | $36.25 | $35.20 | $35.53 | 956 619 |
| 2023-04-28 | $34.69 | $35.78 | $34.47 | $35.46 | 1 137 498 |
| 2023-04-27 | $34.27 | $34.79 | $34.18 | $34.70 | 880 876 |
| 2023-04-26 | $33.55 | $34.74 | $33.55 | $33.99 | 1 344 446 |
| 2023-04-25 | $33.87 | $34.62 | $33.55 | $33.56 | 1 072 443 |
| 2023-04-24 | $34.41 | $35.03 | $33.38 | $34.25 | 1 579 600 |
| 2023-04-21 | $33.86 | $34.26 | $33.62 | $33.99 | 657 018 |
| 2023-04-20 | $34.66 | $34.80 | $33.73 | $33.99 | 963 314 |
| 2023-04-19 | $34.50 | $35.21 | $34.41 | $34.92 | 1 188 763 |
| 2023-04-18 | $34.80 | $35.12 | $34.40 | $34.73 | 1 020 674 |
| 2023-04-17 | $35.55 | $35.84 | $34.49 | $34.51 | 1 146 118 |
| 2023-04-14 | $34.96 | $35.46 | $34.61 | $35.18 | 997 271 |
| 2023-04-13 | $34.96 | $35.48 | $34.77 | $34.83 | 962 677 |
| 2023-04-12 | $36.86 | $37.00 | $34.63 | $34.68 | 1 198 449 |
| 2023-04-11 | $35.20 | $36.92 | $35.05 | $36.52 | 1 382 950 |
| 2023-04-10 | $33.85 | $35.21 | $33.81 | $34.83 | 1 643 352 |
| 2023-04-06 | $33.50 | $34.20 | $33.22 | $33.98 | 1 196 335 |
| 2023-04-05 | $34.61 | $34.86 | $33.37 | $33.45 | 1 612 136 |
| 2023-04-04 | $36.13 | $36.28 | $34.55 | $34.80 | 1 260 046 |
| 2023-04-03 | $36.87 | $36.89 | $35.40 | $35.98 | 1 420 354 |
| 2023-03-31 | $36.77 | $37.01 | $36.43 | $36.79 | 1 190 365 |
| 2023-03-30 | $36.74 | $37.68 | $36.29 | $36.53 | 972 326 |
| 2023-03-29 | $35.77 | $36.93 | $34.16 | $36.48 | 2 227 156 |
| 2023-03-28 | $35.87 | $36.75 | $35.53 | $36.21 | 1 459 808 |
| 2023-03-27 | $36.34 | $36.45 | $35.27 | $36.08 | 1 110 637 |
| 2023-03-24 | $34.95 | $35.64 | $34.51 | $35.34 | 779 672 |
| 2023-03-23 | $36.15 | $36.29 | $34.41 | $35.19 | 909 375 |
About Dave & Buster
Dave & Buster's Entertainment, Inc. owns and operates entertainment and dining venues for adults and families in North America. Its venues offer a menu of entrées and appetizers, as well as a selection of non-alcoholic and alcoholic beverages; and an assortment of entertainment attractions centered on playing games and watching live sports, and other televised events. The company operates its venues under the Dave & Buster's name. As of January ... PLAY Profile
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
