NASDAQ:PLAY
Dave & Buster Stock Price (Quote)
$53.70
+0.0700 (+0.131%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.64 | $69.82 | Friday, 19th Apr 2024 PLAY stock ended at $53.70. This is 0.131% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.07% from a day low at $53.06 to a day high of $54.16. |
| 90 days | $48.88 | $69.82 | |
| 52 weeks | $31.65 | $69.82 |
| Date | Open | High | Low | Close | Volume |
| 2021-07-07 | $38.57 | $38.69 | $36.74 | $37.13 | 1 736 489 |
| 2021-07-06 | $39.90 | $39.90 | $37.85 | $38.89 | 1 340 348 |
| 2021-07-02 | $41.00 | $41.00 | $39.91 | $39.93 | 509 690 |
| 2021-07-01 | $40.80 | $41.46 | $40.35 | $40.77 | 804 757 |
| 2021-06-30 | $39.94 | $40.69 | $39.42 | $40.60 | 796 933 |
| 2021-06-29 | $40.32 | $40.63 | $39.30 | $39.82 | 1 021 056 |
| 2021-06-28 | $40.92 | $41.37 | $39.02 | $40.39 | 1 867 045 |
| 2021-06-25 | $42.07 | $42.24 | $40.53 | $40.69 | 1 694 889 |
| 2021-06-24 | $40.90 | $42.47 | $40.88 | $41.99 | 1 170 207 |
| 2021-06-23 | $41.35 | $41.51 | $40.54 | $40.73 | 957 345 |
| 2021-06-22 | $40.59 | $41.66 | $39.83 | $41.35 | 776 487 |
| 2021-06-21 | $39.77 | $40.87 | $39.39 | $40.78 | 1 014 565 |
| 2021-06-18 | $39.37 | $40.32 | $39.06 | $39.67 | 1 303 450 |
| 2021-06-17 | $41.89 | $42.39 | $39.78 | $40.05 | 1 289 007 |
| 2021-06-16 | $40.90 | $41.98 | $40.16 | $41.89 | 1 142 056 |
| 2021-06-15 | $42.51 | $42.51 | $40.49 | $41.24 | 1 551 428 |
| 2021-06-14 | $43.01 | $43.75 | $42.00 | $42.28 | 1 637 920 |
| 2021-06-11 | $46.82 | $47.95 | $41.96 | $42.87 | 6 205 135 |
| 2021-06-10 | $45.73 | $46.04 | $43.05 | $44.08 | 2 375 724 |
| 2021-06-09 | $46.00 | $47.31 | $45.55 | $45.81 | 1 564 748 |
| 2021-06-08 | $42.71 | $46.79 | $42.61 | $46.34 | 2 509 473 |
| 2021-06-07 | $41.61 | $42.49 | $41.42 | $42.21 | 1 603 845 |
| 2021-06-04 | $41.16 | $41.69 | $39.94 | $41.32 | 927 783 |
| 2021-06-03 | $42.76 | $42.77 | $40.77 | $40.92 | 1 815 373 |
| 2021-06-02 | $42.88 | $44.13 | $42.41 | $43.16 | 1 065 026 |
