NASDAQ:PLAY
Dave & Buster Stock Price (Quote)
$54.43
-1.66 (-2.96%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $54.09 | $69.82 | Monday, 15th Apr 2024 PLAY stock ended at $54.43. This is 2.96% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 6.14% from a day low at $54.09 to a day high of $57.41. |
| 90 days | $47.90 | $69.82 | |
| 52 weeks | $31.65 | $69.82 |
| Date | Open | High | Low | Close | Volume |
| 2024-03-08 | $63.48 | $64.49 | $61.99 | $63.04 | 445 030 |
| 2024-03-07 | $63.54 | $63.79 | $62.58 | $63.24 | 912 505 |
| 2024-03-06 | $64.04 | $64.90 | $62.58 | $62.60 | 616 792 |
| 2024-03-05 | $60.47 | $62.99 | $60.33 | $62.91 | 698 352 |
| 2024-03-04 | $62.40 | $63.19 | $60.95 | $61.30 | 775 921 |
| 2024-03-01 | $61.52 | $62.87 | $60.25 | $62.48 | 709 650 |
| 2024-02-29 | $63.49 | $63.49 | $61.34 | $61.74 | 842 319 |
| 2024-02-28 | $62.55 | $63.64 | $62.13 | $62.71 | 614 729 |
| 2024-02-27 | $63.53 | $63.97 | $62.74 | $63.40 | 596 989 |
| 2024-02-26 | $63.22 | $63.92 | $62.92 | $63.14 | 541 380 |
| 2024-02-23 | $61.88 | $64.15 | $61.76 | $63.74 | 843 413 |
| 2024-02-22 | $60.67 | $63.17 | $60.67 | $62.24 | 668 133 |
| 2024-02-21 | $60.69 | $60.89 | $59.37 | $60.30 | 650 951 |
| 2024-02-20 | $60.00 | $61.40 | $59.94 | $60.73 | 585 394 |
| 2024-02-16 | $58.76 | $61.65 | $58.46 | $60.80 | 1 041 426 |
| 2024-02-15 | $58.59 | $59.68 | $58.19 | $59.41 | 995 744 |
| 2024-02-14 | $59.84 | $59.84 | $57.11 | $58.31 | 529 533 |
| 2024-02-13 | $57.90 | $59.64 | $57.29 | $58.53 | 834 798 |
| 2024-02-12 | $59.35 | $61.28 | $58.80 | $61.21 | 789 633 |
| 2024-02-09 | $58.28 | $59.86 | $58.10 | $59.47 | 1 284 766 |
| 2024-02-08 | $54.76 | $58.07 | $54.56 | $58.05 | 1 042 167 |
| 2024-02-07 | $54.92 | $55.15 | $53.79 | $54.27 | 523 029 |
| 2024-02-06 | $53.27 | $54.38 | $53.20 | $54.35 | 623 833 |
| 2024-02-05 | $54.28 | $54.70 | $53.10 | $53.58 | 859 128 |
| 2024-02-02 | $53.32 | $55.35 | $53.22 | $55.19 | 840 638 |
