NASDAQ:PLAY
Dave & Buster Stock Price (Quote)
$52.17
+0.320 (+0.617%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.19 | $69.82 | Friday, 26th Apr 2024 PLAY stock ended at $52.17. This is 0.617% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.09% from a day low at $51.19 to a day high of $52.77. |
| 90 days | $50.90 | $69.82 | |
| 52 weeks | $31.65 | $69.82 |
| Date | Open | High | Low | Close | Volume |
| Apr 27, 2023 | $34.27 | $34.79 | $34.18 | $34.70 | 880 876 |
| Apr 26, 2023 | $33.55 | $34.74 | $33.55 | $33.99 | 1 344 446 |
| Apr 25, 2023 | $33.87 | $34.62 | $33.55 | $33.56 | 1 072 443 |
| Apr 24, 2023 | $34.41 | $35.03 | $33.38 | $34.25 | 1 579 600 |
| Apr 21, 2023 | $33.86 | $34.26 | $33.62 | $33.99 | 657 018 |
| Apr 20, 2023 | $34.66 | $34.80 | $33.73 | $33.99 | 963 314 |
| Apr 19, 2023 | $34.50 | $35.21 | $34.41 | $34.92 | 1 188 763 |
| Apr 18, 2023 | $34.80 | $35.12 | $34.40 | $34.73 | 1 020 674 |
| Apr 17, 2023 | $35.55 | $35.84 | $34.49 | $34.51 | 1 146 118 |
| Apr 14, 2023 | $34.96 | $35.46 | $34.61 | $35.18 | 997 271 |
| Apr 13, 2023 | $34.96 | $35.48 | $34.77 | $34.83 | 962 677 |
| Apr 12, 2023 | $36.86 | $37.00 | $34.63 | $34.68 | 1 198 449 |
| Apr 11, 2023 | $35.20 | $36.92 | $35.05 | $36.52 | 1 382 950 |
| Apr 10, 2023 | $33.85 | $35.21 | $33.81 | $34.83 | 1 643 352 |
| Apr 06, 2023 | $33.50 | $34.20 | $33.22 | $33.98 | 1 196 335 |
| Apr 05, 2023 | $34.61 | $34.86 | $33.37 | $33.45 | 1 612 136 |
| Apr 04, 2023 | $36.13 | $36.28 | $34.55 | $34.80 | 1 260 046 |
| Apr 03, 2023 | $36.87 | $36.89 | $35.40 | $35.98 | 1 420 354 |
| Mar 31, 2023 | $36.77 | $37.01 | $36.43 | $36.79 | 1 190 365 |
| Mar 30, 2023 | $36.74 | $37.68 | $36.29 | $36.53 | 972 326 |
| Mar 29, 2023 | $35.77 | $36.93 | $34.16 | $36.48 | 2 227 156 |
| Mar 28, 2023 | $35.87 | $36.75 | $35.53 | $36.21 | 1 459 808 |
| Mar 27, 2023 | $36.34 | $36.45 | $35.27 | $36.08 | 1 110 637 |
| Mar 24, 2023 | $34.95 | $35.64 | $34.51 | $35.34 | 779 672 |
| Mar 23, 2023 | $36.15 | $36.29 | $34.41 | $35.19 | 909 375 |
