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 |
| Mar 25, 2021 | $41.99 | $48.00 | $41.35 | $47.97 | 2 164 130 |
| Mar 24, 2021 | $43.72 | $46.42 | $42.69 | $42.83 | 2 185 249 |
| Mar 23, 2021 | $45.20 | $45.26 | $42.20 | $42.73 | 1 310 463 |
| Mar 22, 2021 | $47.11 | $47.77 | $44.93 | $45.54 | 1 114 605 |
| Mar 19, 2021 | $45.62 | $46.98 | $44.36 | $46.26 | 1 208 472 |
| Mar 18, 2021 | $46.45 | $47.68 | $45.35 | $45.62 | 914 935 |
| Mar 17, 2021 | $44.50 | $46.97 | $44.07 | $46.55 | 934 246 |
| Mar 16, 2021 | $46.31 | $46.73 | $44.89 | $45.09 | 981 624 |
| Mar 15, 2021 | $47.20 | $48.28 | $46.09 | $46.30 | 1 003 298 |
| Mar 12, 2021 | $46.44 | $46.90 | $45.50 | $46.52 | 1 335 043 |
| Mar 11, 2021 | $45.93 | $47.43 | $45.04 | $45.62 | 1 548 234 |
| Mar 10, 2021 | $44.49 | $45.64 | $43.39 | $45.45 | 1 207 712 |
| Mar 09, 2021 | $45.23 | $45.27 | $43.21 | $44.03 | 1 483 796 |
| Mar 08, 2021 | $42.48 | $44.98 | $42.38 | $44.65 | 1 795 597 |
| Mar 05, 2021 | $42.02 | $42.45 | $37.79 | $42.38 | 2 890 042 |
| Mar 04, 2021 | $42.26 | $42.64 | $39.84 | $41.78 | 1 912 903 |
| Mar 03, 2021 | $41.08 | $43.00 | $41.08 | $41.94 | 1 085 661 |
| Mar 02, 2021 | $41.69 | $42.37 | $40.58 | $40.72 | 918 409 |
| Mar 01, 2021 | $41.79 | $42.26 | $41.05 | $41.61 | 944 182 |
| Feb 26, 2021 | $39.51 | $41.46 | $38.43 | $40.61 | 1 261 182 |
| Feb 25, 2021 | $41.67 | $41.84 | $38.14 | $39.62 | 2 199 416 |
| Feb 24, 2021 | $40.00 | $42.08 | $39.76 | $41.80 | 1 484 681 |
| Feb 23, 2021 | $40.19 | $41.08 | $37.82 | $39.54 | 1 786 187 |
| Feb 22, 2021 | $38.48 | $41.40 | $38.46 | $40.61 | 1 410 781 |
| Feb 19, 2021 | $37.68 | $39.65 | $37.57 | $38.89 | 1 117 697 |
