NASDAQ:PLAY
Dave & Buster Stock Price (Quote)
$53.33
-2.80 (-4.99%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.64 | $69.82 | Wednesday, 24th Apr 2024 PLAY stock ended at $53.33. This is 4.99% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 5.62% from a day low at $53.09 to a day high of $56.08. |
| 90 days | $50.90 | $69.82 | |
| 52 weeks | $31.65 | $69.82 |
| Date | Open | High | Low | Close | Volume |
| Sep 21, 2021 | $36.48 | $36.92 | $35.72 | $35.91 | 896 279 |
| Sep 20, 2021 | $35.44 | $36.81 | $34.84 | $36.50 | 1 160 044 |
| Sep 17, 2021 | $36.47 | $37.21 | $35.85 | $36.42 | 3 558 511 |
| Sep 16, 2021 | $35.45 | $36.72 | $35.30 | $36.48 | 1 310 180 |
| Sep 15, 2021 | $34.53 | $35.95 | $33.65 | $35.83 | 1 321 347 |
| Sep 14, 2021 | $36.28 | $36.28 | $34.36 | $34.76 | 1 988 802 |
| Sep 13, 2021 | $36.29 | $36.61 | $33.70 | $36.26 | 2 310 631 |
| Sep 10, 2021 | $39.73 | $41.09 | $35.65 | $35.85 | 7 511 859 |
| Sep 09, 2021 | $34.55 | $36.12 | $33.80 | $35.44 | 2 739 288 |
| Sep 08, 2021 | $35.56 | $35.86 | $34.56 | $34.77 | 1 142 786 |
| Sep 07, 2021 | $36.13 | $36.13 | $35.10 | $35.30 | 1 425 418 |
| Sep 03, 2021 | $37.00 | $37.14 | $36.00 | $36.42 | 869 382 |
| Sep 02, 2021 | $37.59 | $37.68 | $36.60 | $37.10 | 789 996 |
| Sep 01, 2021 | $37.57 | $37.84 | $36.75 | $37.53 | 757 272 |
| Aug 31, 2021 | $36.28 | $37.86 | $36.00 | $37.42 | 910 348 |
| Aug 30, 2021 | $37.16 | $37.35 | $35.99 | $36.50 | 1 517 405 |
| Aug 27, 2021 | $38.42 | $38.90 | $37.92 | $38.28 | 1 315 923 |
| Aug 26, 2021 | $36.59 | $37.70 | $36.09 | $36.58 | 715 096 |
| Aug 25, 2021 | $36.05 | $38.28 | $35.60 | $37.15 | 1 513 976 |
| Aug 24, 2021 | $34.06 | $35.77 | $34.06 | $35.38 | 1 740 106 |
| Aug 23, 2021 | $32.19 | $33.86 | $32.19 | $33.80 | 1 446 965 |
| Aug 20, 2021 | $31.32 | $32.30 | $31.32 | $31.96 | 648 344 |
| Aug 19, 2021 | $32.86 | $32.97 | $30.92 | $31.48 | 1 246 460 |
| Aug 18, 2021 | $33.51 | $34.53 | $32.31 | $33.64 | 689 159 |
| Aug 17, 2021 | $34.61 | $34.87 | $32.90 | $33.47 | 1 032 939 |
