NASDAQ:PLAY
$44.71
(
0.562%
)
Friday, 3rd Feb 2023
Dave & Buster Stock Price (Quote)
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $35.60 | $45.51 | Friday, 3rd Feb 2023 PLAY stock ended at $44.71. This is 0.562% more than the trading day before Thursday, 2nd Feb 2023. During the day the stock fluctuated 3.45% from a day low at $43.57 to a day high of $45.07. |
| 90 days | $32.85 | $45.51 | |
| 52 weeks | $29.60 | $52.53 |
Historical Dave & Buster prices
| Date | Open | High | Low | Close | Volume |
| 2023-02-03 | $43.86 | $45.07 | $43.57 | $44.71 | 659 394 |
| 2023-02-02 | $44.41 | $45.51 | $44.41 | $44.46 | 1 392 961 |
| 2023-02-01 | $43.39 | $44.50 | $42.71 | $44.10 | 969 211 |
| 2023-01-31 | $41.65 | $43.43 | $41.46 | $43.35 | 1 660 747 |
| 2023-01-30 | $41.10 | $41.76 | $40.50 | $41.55 | 1 817 733 |
| 2023-01-27 | $40.97 | $41.95 | $40.78 | $41.60 | 702 690 |
| 2023-01-26 | $40.80 | $41.50 | $40.40 | $41.08 | 768 866 |
| 2023-01-25 | $40.51 | $40.70 | $39.98 | $40.45 | 866 498 |
| 2023-01-24 | $42.04 | $42.04 | $40.90 | $41.03 | 701 205 |
| 2023-01-23 | $42.20 | $42.50 | $41.58 | $42.12 | 1 030 041 |
| 2023-01-20 | $41.40 | $42.18 | $40.90 | $42.10 | 686 277 |
| 2023-01-19 | $40.51 | $41.07 | $40.37 | $40.97 | 883 727 |
| 2023-01-18 | $41.27 | $41.62 | $40.96 | $41.00 | 857 507 |
| 2023-01-17 | $42.87 | $43.01 | $40.94 | $41.09 | 1 347 443 |
| 2023-01-13 | $41.81 | $43.00 | $41.81 | $42.98 | 1 072 264 |
| 2023-01-12 | $41.49 | $42.08 | $41.36 | $42.07 | 1 181 044 |
| 2023-01-11 | $41.29 | $41.86 | $40.48 | $40.90 | 2 263 000 |
| 2023-01-10 | $40.18 | $41.18 | $40.10 | $41.09 | 1 683 619 |
| 2023-01-09 | $38.79 | $40.36 | $38.79 | $40.16 | 1 713 200 |
| 2023-01-06 | $38.06 | $38.65 | $37.46 | $38.60 | 1 567 000 |
| 2023-01-05 | $37.01 | $37.73 | $36.60 | $37.68 | 1 247 859 |
| 2023-01-04 | $35.75 | $37.29 | $35.60 | $37.17 | 1 449 997 |
| 2023-01-03 | $35.99 | $36.12 | $35.36 | $35.47 | 2 508 903 |
| 2022-12-30 | $34.90 | $35.50 | $34.67 | $35.44 | 907 513 |
| 2022-12-29 | $35.20 | $35.30 | $34.65 | $35.07 | 822 414 |
| 2022-12-28 | $35.27 | $35.27 | $34.65 | $34.95 | 1 104 712 |
| 2022-12-27 | $35.00 | $35.14 | $34.56 | $34.85 | 1 171 901 |
| 2022-12-23 | $34.93 | $35.10 | $34.19 | $34.99 | 1 208 564 |
| 2022-12-22 | $33.51 | $34.95 | $33.10 | $34.87 | 1 206 247 |
| 2022-12-21 | $33.74 | $34.10 | $33.23 | $33.72 | 1 276 494 |
| 2022-12-20 | $33.03 | $33.41 | $32.85 | $33.29 | 979 914 |
| 2022-12-19 | $34.13 | $34.58 | $32.99 | $33.09 | 1 443 526 |
| 2022-12-16 | $34.07 | $34.34 | $33.53 | $33.89 | 1 769 473 |
| 2022-12-15 | $35.00 | $35.17 | $34.06 | $34.47 | 1 181 720 |
| 2022-12-14 | $35.55 | $36.00 | $34.91 | $35.49 | 1 113 600 |
| 2022-12-13 | $37.00 | $37.20 | $35.53 | $35.61 | 1 778 046 |
| 2022-12-12 | $34.75 | $36.01 | $34.32 | $35.80 | 1 631 720 |
| 2022-12-09 | $34.96 | $35.28 | $34.29 | $34.69 | 1 341 589 |
| 2022-12-08 | $33.78 | $35.66 | $33.78 | $35.02 | 1 641 928 |
| 2022-12-07 | $34.78 | $36.20 | $33.03 | $33.51 | 3 299 225 |
| 2022-12-06 | $37.39 | $37.50 | $35.66 | $36.20 | 2 126 481 |
| 2022-12-05 | $38.61 | $38.75 | $37.17 | $37.24 | 1 483 159 |
| 2022-12-02 | $38.50 | $39.26 | $38.04 | $39.06 | 1 844 405 |
| 2022-12-01 | $39.68 | $40.25 | $39.06 | $39.19 | 1 013 622 |
| 2022-11-30 | $39.07 | $40.26 | $38.27 | $39.66 | 1 218 915 |
| 2022-11-29 | $38.74 | $39.25 | $37.98 | $39.21 | 1 779 461 |
| 2022-11-28 | $38.59 | $39.88 | $38.44 | $39.48 | 1 049 024 |
| 2022-11-25 | $37.50 | $38.94 | $37.46 | $38.86 | 349 221 |
| 2022-11-23 | $37.27 | $38.05 | $37.23 | $37.83 | 541 861 |
| 2022-11-22 | $37.79 | $38.01 | $36.47 | $37.57 | 780 310 |
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.
