NASDAQ:PLAY
Dave & Buster Stock Price (Quote)
$52.46
+0.160 (+0.306%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.19 | $69.82 | Thursday, 2nd May 2024 PLAY stock ended at $52.46. This is 0.306% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.78% from a day low at $51.65 to a day high of $53.60. |
| 90 days | $51.19 | $69.82 | |
| 52 weeks | $31.65 | $69.82 |
| Date | Open | High | Low | Close | Volume |
| Jan 20, 2021 | $35.55 | $35.99 | $34.01 | $34.59 | 1 987 537 |
| Jan 19, 2021 | $34.08 | $35.99 | $33.90 | $35.67 | 2 291 897 |
| Jan 15, 2021 | $33.14 | $33.96 | $32.18 | $33.66 | 1 944 320 |
| Jan 14, 2021 | $33.75 | $34.70 | $32.90 | $33.40 | 1 827 917 |
| Jan 13, 2021 | $33.51 | $34.31 | $32.99 | $33.35 | 1 302 828 |
| Jan 12, 2021 | $33.21 | $33.96 | $32.75 | $33.90 | 1 382 341 |
| Jan 11, 2021 | $30.34 | $33.15 | $30.30 | $32.51 | 2 060 167 |
| Jan 08, 2021 | $32.00 | $32.38 | $30.59 | $31.43 | 1 735 693 |
| Jan 07, 2021 | $30.56 | $31.99 | $30.00 | $31.84 | 2 182 837 |
| Jan 06, 2021 | $28.35 | $31.79 | $28.26 | $30.09 | 3 024 474 |
| Jan 05, 2021 | $27.00 | $28.71 | $26.99 | $28.21 | 2 506 647 |
| Jan 04, 2021 | $30.14 | $30.14 | $26.80 | $27.01 | 4 244 391 |
| Dec 31, 2020 | $28.70 | $30.66 | $27.55 | $30.02 | 2 613 468 |
| Dec 30, 2020 | $29.69 | $30.66 | $28.84 | $28.84 | 2 507 663 |
| Dec 29, 2020 | $29.13 | $29.59 | $28.32 | $29.54 | 1 213 433 |
| Dec 28, 2020 | $30.12 | $30.28 | $28.99 | $29.01 | 1 780 590 |
| Dec 24, 2020 | $29.35 | $29.86 | $29.24 | $29.58 | 877 356 |
| Dec 23, 2020 | $28.77 | $29.89 | $28.77 | $29.14 | 1 853 062 |
| Dec 22, 2020 | $28.19 | $28.80 | $27.40 | $28.55 | 1 908 174 |
| Dec 21, 2020 | $26.50 | $28.31 | $26.17 | $28.00 | 1 890 612 |
| Dec 18, 2020 | $27.78 | $28.67 | $27.24 | $27.78 | 3 000 191 |
| Dec 17, 2020 | $25.77 | $28.31 | $25.50 | $28.19 | 3 286 429 |
| Dec 16, 2020 | $26.25 | $26.90 | $25.51 | $26.15 | 3 158 481 |
| Dec 15, 2020 | $24.36 | $26.87 | $24.30 | $26.81 | 3 698 470 |
| Dec 14, 2020 | $25.63 | $25.94 | $23.96 | $24.07 | 3 238 232 |
