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 |
| Feb 14, 2023 | $43.65 | $44.21 | $43.25 | $43.93 | 641 293 |
| Feb 13, 2023 | $43.62 | $44.00 | $43.07 | $43.79 | 683 052 |
| Feb 10, 2023 | $43.64 | $44.30 | $43.21 | $43.61 | 505 099 |
| Feb 09, 2023 | $44.23 | $44.47 | $43.72 | $44.02 | 808 622 |
| Feb 08, 2023 | $44.50 | $44.75 | $43.60 | $43.92 | 325 641 |
| Feb 07, 2023 | $44.08 | $44.87 | $43.60 | $44.83 | 576 793 |
| Feb 06, 2023 | $44.51 | $44.96 | $44.07 | $44.27 | 406 337 |
| Feb 03, 2023 | $43.86 | $45.07 | $43.57 | $44.71 | 659 394 |
| Feb 02, 2023 | $44.41 | $45.51 | $44.41 | $44.46 | 1 392 961 |
| Feb 01, 2023 | $43.39 | $44.50 | $42.71 | $44.10 | 969 211 |
| Jan 31, 2023 | $41.65 | $43.43 | $41.46 | $43.35 | 1 660 747 |
| Jan 30, 2023 | $41.10 | $41.76 | $40.50 | $41.55 | 1 817 733 |
| Jan 27, 2023 | $40.97 | $41.95 | $40.78 | $41.60 | 702 690 |
| Jan 26, 2023 | $40.80 | $41.50 | $40.40 | $41.08 | 768 866 |
| Jan 25, 2023 | $40.51 | $40.70 | $39.98 | $40.45 | 866 498 |
| Jan 24, 2023 | $42.04 | $42.04 | $40.90 | $41.03 | 701 205 |
| Jan 23, 2023 | $42.20 | $42.50 | $41.58 | $42.12 | 1 030 041 |
| Jan 20, 2023 | $41.40 | $42.18 | $40.90 | $42.10 | 686 277 |
| Jan 19, 2023 | $40.51 | $41.07 | $40.37 | $40.97 | 883 727 |
| Jan 18, 2023 | $41.27 | $41.62 | $40.96 | $41.00 | 857 507 |
| Jan 17, 2023 | $42.87 | $43.01 | $40.94 | $41.09 | 1 347 443 |
| Jan 13, 2023 | $41.81 | $43.00 | $41.81 | $42.98 | 1 072 264 |
| Jan 12, 2023 | $41.49 | $42.08 | $41.36 | $42.07 | 1 181 044 |
| Jan 11, 2023 | $41.29 | $41.86 | $40.48 | $40.90 | 2 263 000 |
| Jan 10, 2023 | $40.18 | $41.18 | $40.10 | $41.09 | 1 683 619 |
