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 |
| 2021-02-11 | $38.96 | $39.29 | $37.10 | $37.67 | 1 260 189 |
| 2021-02-10 | $38.58 | $40.04 | $38.08 | $38.85 | 1 258 542 |
| 2021-02-09 | $37.76 | $38.67 | $36.86 | $37.61 | 870 902 |
| 2021-02-08 | $36.95 | $38.04 | $36.60 | $37.92 | 1 266 481 |
| 2021-02-05 | $37.99 | $38.12 | $36.35 | $36.79 | 1 396 101 |
| 2021-02-04 | $36.86 | $37.99 | $36.84 | $37.77 | 1 204 471 |
| 2021-02-03 | $34.12 | $36.72 | $33.63 | $36.66 | 1 377 016 |
| 2021-02-02 | $34.73 | $34.82 | $33.33 | $33.87 | 1 515 908 |
| 2021-02-01 | $34.51 | $35.25 | $32.87 | $34.25 | 1 747 723 |
| 2021-01-29 | $36.01 | $36.34 | $33.48 | $34.02 | 2 017 611 |
| 2021-01-28 | $34.45 | $37.49 | $33.73 | $35.58 | 4 343 658 |
| 2021-01-27 | $33.05 | $37.42 | $33.01 | $33.83 | 4 769 300 |
| 2021-01-26 | $35.75 | $35.95 | $34.00 | $34.18 | 1 154 903 |
| 2021-01-25 | $34.36 | $36.58 | $33.84 | $35.19 | 3 518 096 |
| 2021-01-22 | $33.24 | $34.17 | $32.70 | $34.00 | 1 172 986 |
| 2021-01-21 | $34.64 | $34.81 | $33.29 | $33.69 | 1 006 930 |
| 2021-01-20 | $35.55 | $35.99 | $34.01 | $34.59 | 1 987 537 |
| 2021-01-19 | $34.08 | $35.99 | $33.90 | $35.67 | 2 291 897 |
| 2021-01-15 | $33.14 | $33.96 | $32.18 | $33.66 | 1 944 320 |
| 2021-01-14 | $33.75 | $34.70 | $32.90 | $33.40 | 1 827 917 |
| 2021-01-13 | $33.51 | $34.31 | $32.99 | $33.35 | 1 302 828 |
| 2021-01-12 | $33.21 | $33.96 | $32.75 | $33.90 | 1 382 341 |
| 2021-01-11 | $30.34 | $33.15 | $30.30 | $32.51 | 2 060 167 |
| 2021-01-08 | $32.00 | $32.38 | $30.59 | $31.43 | 1 735 693 |
| 2021-01-07 | $30.56 | $31.99 | $30.00 | $31.84 | 2 182 837 |
