NASDAQ:PLAY
Dave & Buster Stock Price (Quote)
$51.85
-1.48 (-2.78%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.50 | $69.82 | Thursday, 25th Apr 2024 PLAY stock ended at $51.85. This is 2.78% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.35% from a day low at $51.50 to a day high of $52.71. |
| 90 days | $50.90 | $69.82 | |
| 52 weeks | $31.65 | $69.82 |
| Date | Open | High | Low | Close | Volume |
| Aug 17, 2021 | $34.61 | $34.87 | $32.90 | $33.47 | 1 032 939 |
| Aug 16, 2021 | $34.97 | $35.69 | $34.01 | $35.41 | 561 534 |
| Aug 13, 2021 | $36.69 | $36.69 | $35.59 | $35.67 | 700 126 |
| Aug 12, 2021 | $36.71 | $37.10 | $35.83 | $36.89 | 675 147 |
| Aug 11, 2021 | $35.47 | $37.37 | $34.36 | $36.99 | 1 112 594 |
| Aug 10, 2021 | $33.99 | $35.43 | $33.47 | $35.22 | 884 142 |
| Aug 09, 2021 | $34.37 | $34.37 | $32.85 | $33.45 | 1 033 153 |
| Aug 06, 2021 | $34.34 | $34.92 | $33.75 | $34.76 | 771 153 |
| Aug 05, 2021 | $32.93 | $34.17 | $32.52 | $33.75 | 945 872 |
| Aug 04, 2021 | $32.83 | $33.03 | $32.10 | $32.37 | 647 213 |
| Aug 03, 2021 | $33.40 | $33.40 | $31.45 | $32.84 | 1 215 548 |
| Aug 02, 2021 | $33.99 | $34.92 | $32.90 | $33.00 | 642 399 |
| Jul 30, 2021 | $34.77 | $35.09 | $33.15 | $33.28 | 683 320 |
| Jul 29, 2021 | $35.69 | $35.69 | $34.53 | $34.66 | 687 883 |
| Jul 28, 2021 | $37.48 | $37.48 | $34.61 | $34.76 | 918 612 |
| Jul 27, 2021 | $37.27 | $37.27 | $35.26 | $36.32 | 864 292 |
| Jul 26, 2021 | $34.92 | $36.78 | $34.20 | $36.75 | 971 391 |
| Jul 23, 2021 | $34.94 | $35.25 | $33.47 | $33.88 | 690 020 |
| Jul 22, 2021 | $35.90 | $36.13 | $34.46 | $34.57 | 1 040 204 |
| Jul 21, 2021 | $34.87 | $36.48 | $34.87 | $36.30 | 988 531 |
| Jul 20, 2021 | $33.24 | $35.03 | $32.63 | $34.60 | 1 210 260 |
| Jul 19, 2021 | $33.70 | $34.00 | $32.25 | $32.86 | 1 793 797 |
| Jul 16, 2021 | $36.72 | $37.34 | $35.23 | $35.29 | 1 152 774 |
| Jul 15, 2021 | $36.81 | $37.19 | $34.94 | $36.19 | 1 041 048 |
| Jul 14, 2021 | $38.58 | $39.31 | $37.02 | $37.09 | 555 378 |
