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 |
| Mar 22, 2023 | $36.29 | $37.12 | $35.90 | $36.04 | 691 331 |
| Mar 21, 2023 | $36.81 | $37.30 | $36.09 | $36.23 | 669 597 |
| Mar 20, 2023 | $34.55 | $36.54 | $34.45 | $35.95 | 1 598 290 |
| Mar 17, 2023 | $34.84 | $35.40 | $34.21 | $34.29 | 1 518 250 |
| Mar 16, 2023 | $33.61 | $35.51 | $33.44 | $35.15 | 1 383 065 |
| Mar 15, 2023 | $32.72 | $34.02 | $32.25 | $34.00 | 1 657 411 |
| Mar 14, 2023 | $35.12 | $35.50 | $33.44 | $33.70 | 1 345 138 |
| Mar 13, 2023 | $35.06 | $35.15 | $33.50 | $34.17 | 1 283 170 |
| Mar 10, 2023 | $37.43 | $37.50 | $35.68 | $35.94 | 951 159 |
| Mar 09, 2023 | $39.37 | $39.50 | $37.49 | $37.54 | 787 648 |
| Mar 08, 2023 | $39.42 | $39.53 | $38.50 | $39.29 | 687 503 |
| Mar 07, 2023 | $40.17 | $40.57 | $39.17 | $39.19 | 551 581 |
| Mar 06, 2023 | $41.61 | $41.63 | $39.83 | $40.07 | 695 240 |
| Mar 03, 2023 | $40.89 | $41.63 | $40.50 | $41.42 | 576 539 |
| Mar 02, 2023 | $39.57 | $40.76 | $39.34 | $40.61 | 629 639 |
| Mar 01, 2023 | $40.00 | $40.26 | $39.64 | $39.92 | 431 897 |
| Feb 28, 2023 | $40.06 | $40.34 | $39.79 | $40.02 | 572 992 |
| Feb 27, 2023 | $40.81 | $40.87 | $39.71 | $39.78 | 726 510 |
| Feb 24, 2023 | $40.50 | $40.91 | $39.96 | $40.34 | 727 371 |
| Feb 23, 2023 | $41.22 | $41.60 | $40.82 | $41.08 | 599 294 |
| Feb 22, 2023 | $40.86 | $41.49 | $40.71 | $41.26 | 484 065 |
| Feb 21, 2023 | $41.88 | $42.25 | $40.66 | $40.90 | 895 716 |
| Feb 17, 2023 | $43.50 | $43.55 | $42.50 | $42.70 | 549 967 |
| Feb 16, 2023 | $43.10 | $44.74 | $42.85 | $43.57 | 984 732 |
| Feb 15, 2023 | $43.50 | $43.73 | $43.27 | $43.61 | 699 254 |
