NASDAQ:PLAY
Dave & Buster Stock Price (Quote)
$52.46
+0.160 (+0.306%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.19 | $69.82 | Thursday, 2nd May 2024 PLAY stock ended at $52.46. This is 0.306% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.78% from a day low at $51.65 to a day high of $53.60. |
| 90 days | $51.19 | $69.82 | |
| 52 weeks | $31.65 | $69.82 |
| Date | Open | High | Low | Close | Volume |
| Nov 03, 2021 | $36.64 | $39.04 | $36.59 | $38.64 | 1 195 115 |
| Nov 02, 2021 | $38.16 | $38.16 | $36.68 | $36.96 | 1 072 478 |
| Nov 01, 2021 | $37.57 | $38.80 | $37.00 | $38.16 | 1 098 374 |
| Oct 29, 2021 | $37.20 | $38.30 | $36.52 | $37.13 | 950 226 |
| Oct 28, 2021 | $38.03 | $38.52 | $37.10 | $37.21 | 935 010 |
| Oct 27, 2021 | $38.88 | $38.97 | $38.00 | $38.04 | 587 429 |
| Oct 26, 2021 | $39.36 | $39.60 | $38.11 | $38.85 | 1 140 292 |
| Oct 25, 2021 | $38.29 | $39.47 | $38.06 | $39.47 | 951 431 |
| Oct 22, 2021 | $36.68 | $38.30 | $36.43 | $38.27 | 1 187 994 |
| Oct 21, 2021 | $35.60 | $37.70 | $35.42 | $36.90 | 1 485 416 |
| Oct 20, 2021 | $35.26 | $37.05 | $35.05 | $35.78 | 1 178 280 |
| Oct 19, 2021 | $36.98 | $37.23 | $36.28 | $36.32 | 694 998 |
| Oct 18, 2021 | $36.86 | $37.29 | $36.30 | $36.75 | 894 726 |
| Oct 15, 2021 | $38.99 | $39.29 | $36.96 | $37.03 | 1 061 351 |
| Oct 14, 2021 | $38.24 | $38.71 | $37.95 | $38.23 | 939 528 |
| Oct 13, 2021 | $38.66 | $38.75 | $37.62 | $38.14 | 750 185 |
| Oct 12, 2021 | $38.31 | $39.58 | $38.19 | $39.01 | 748 431 |
| Oct 11, 2021 | $37.69 | $38.54 | $37.36 | $38.09 | 1 211 507 |
| Oct 08, 2021 | $40.18 | $40.35 | $38.02 | $38.14 | 1 543 732 |
| Oct 07, 2021 | $40.96 | $41.60 | $39.99 | $40.51 | 874 202 |
| Oct 06, 2021 | $40.30 | $41.70 | $40.04 | $41.14 | 895 733 |
| Oct 05, 2021 | $40.60 | $40.92 | $39.78 | $40.66 | 724 454 |
| Oct 04, 2021 | $41.45 | $41.84 | $40.16 | $40.42 | 826 726 |
| Oct 01, 2021 | $39.49 | $42.01 | $39.40 | $41.61 | 1 556 024 |
| Sep 30, 2021 | $38.90 | $38.98 | $38.07 | $38.33 | 818 607 |
