NASDAQ:PLAY
Dave & Buster Stock Price (Quote)
$53.33
-2.80 (-4.99%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.64 | $69.82 | Wednesday, 24th Apr 2024 PLAY stock ended at $53.33. This is 4.99% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 5.62% from a day low at $53.09 to a day high of $56.08. |
| 90 days | $50.90 | $69.82 | |
| 52 weeks | $31.65 | $69.82 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $55.73 | $56.08 | $53.09 | $53.33 | 1 714 069 |
| Apr 23, 2024 | $54.95 | $56.17 | $54.27 | $56.13 | 1 008 928 |
| Apr 22, 2024 | $54.79 | $55.23 | $53.60 | $54.58 | 1 013 304 |
| Apr 19, 2024 | $53.53 | $54.16 | $53.06 | $53.70 | 943 711 |
| Apr 18, 2024 | $53.88 | $54.77 | $53.23 | $53.63 | 1 043 164 |
| Apr 17, 2024 | $55.26 | $55.26 | $53.23 | $53.82 | 985 126 |
| Apr 16, 2024 | $53.76 | $54.39 | $52.64 | $54.31 | 1 383 987 |
| Apr 15, 2024 | $56.54 | $57.41 | $54.09 | $54.43 | 2 321 503 |
| Apr 12, 2024 | $59.65 | $59.78 | $55.64 | $56.09 | 3 146 423 |
| Apr 11, 2024 | $61.10 | $61.56 | $60.15 | $60.73 | 1 099 629 |
| Apr 10, 2024 | $61.86 | $62.21 | $60.64 | $61.11 | 1 683 359 |
| Apr 09, 2024 | $63.92 | $64.31 | $62.16 | $63.00 | 1 583 128 |
| Apr 08, 2024 | $65.13 | $65.38 | $63.16 | $64.02 | 950 422 |
| Apr 05, 2024 | $64.90 | $65.66 | $64.21 | $64.62 | 901 155 |
| Apr 04, 2024 | $68.46 | $68.63 | $64.16 | $65.10 | 2 375 859 |
| Apr 03, 2024 | $66.41 | $69.82 | $66.41 | $68.29 | 5 805 008 |
| Apr 02, 2024 | $63.69 | $63.90 | $61.28 | $61.91 | 2 007 591 |
| Apr 01, 2024 | $62.68 | $65.00 | $62.68 | $64.43 | 1 229 474 |
| Mar 28, 2024 | $61.48 | $62.91 | $61.48 | $62.60 | 1 617 813 |
| Mar 27, 2024 | $60.18 | $62.13 | $59.53 | $61.46 | 1 122 373 |
| Mar 26, 2024 | $59.20 | $59.91 | $58.80 | $59.41 | 983 996 |
| Mar 25, 2024 | $58.64 | $60.44 | $58.02 | $59.07 | 1 498 099 |
| Mar 22, 2024 | $62.57 | $62.57 | $60.74 | $60.94 | 697 108 |
| Mar 21, 2024 | $63.55 | $63.55 | $61.22 | $62.65 | 1 090 729 |
| Mar 20, 2024 | $62.57 | $63.99 | $62.02 | $63.55 | 485 170 |
