NASDAQ:PLAY
Dave & Buster Stock Price (Quote)
$52.63
+0.0400 (+0.0761%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.19 | $65.38 | Wednesday, 8th May 2024 PLAY stock ended at $52.63. This is 0.0761% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.01% from a day low at $51.99 to a day high of $53.04. |
| 90 days | $51.19 | $69.82 | |
| 52 weeks | $31.65 | $69.82 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jan 09, 2023 | $38.79 | $40.36 | $38.79 | $40.16 | 1 713 200 |
| Jan 06, 2023 | $38.06 | $38.65 | $37.46 | $38.60 | 1 567 000 |
| Jan 05, 2023 | $37.01 | $37.73 | $36.60 | $37.68 | 1 247 859 |
| Jan 04, 2023 | $35.75 | $37.29 | $35.60 | $37.17 | 1 449 997 |
| Jan 03, 2023 | $35.99 | $36.12 | $35.36 | $35.47 | 2 508 903 |
| Dec 30, 2022 | $34.90 | $35.50 | $34.67 | $35.44 | 907 513 |
| Dec 29, 2022 | $35.20 | $35.30 | $34.65 | $35.07 | 822 414 |
| Dec 28, 2022 | $35.27 | $35.27 | $34.65 | $34.95 | 1 104 712 |
| Dec 27, 2022 | $35.00 | $35.14 | $34.56 | $34.85 | 1 171 901 |
| Dec 23, 2022 | $34.93 | $35.10 | $34.19 | $34.99 | 1 208 564 |
| Dec 22, 2022 | $33.51 | $34.95 | $33.10 | $34.87 | 1 206 247 |
| Dec 21, 2022 | $33.74 | $34.10 | $33.23 | $33.72 | 1 276 494 |
| Dec 20, 2022 | $33.03 | $33.41 | $32.85 | $33.29 | 979 914 |
| Dec 19, 2022 | $34.13 | $34.58 | $32.99 | $33.09 | 1 443 526 |
| Dec 16, 2022 | $34.07 | $34.34 | $33.53 | $33.89 | 1 769 473 |
| Dec 15, 2022 | $35.00 | $35.17 | $34.06 | $34.47 | 1 181 720 |
| Dec 14, 2022 | $35.55 | $36.00 | $34.91 | $35.49 | 1 113 600 |
