NASDAQ:PLAY
Dave & Buster Stock Price (Quote)
$54.43
-1.66 (-2.96%)
At Close: Apr 15, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $54.09 | $69.82 | Monday, 15th Apr 2024 PLAY stock ended at $54.43. This is 2.96% less than the trading day before Friday, 12th Apr 2024. During the day the stock fluctuated 6.14% from a day low at $54.09 to a day high of $57.41. |
| 90 days | $47.90 | $69.82 | |
| 52 weeks | $31.65 | $69.82 |
| Date | Open | High | Low | Close | Volume |
| 2020-11-23 | $24.25 | $25.25 | $23.48 | $25.12 | 2 561 764 |
| 2020-11-20 | $24.22 | $24.41 | $22.97 | $23.78 | 2 633 411 |
| 2020-11-19 | $24.35 | $24.80 | $23.61 | $24.47 | 1 643 095 |
| 2020-11-18 | $24.62 | $26.12 | $24.42 | $24.43 | 3 241 162 |
| 2020-11-17 | $23.17 | $24.56 | $23.08 | $24.24 | 2 441 718 |
| 2020-11-16 | $23.62 | $24.50 | $22.14 | $23.80 | 5 042 294 |
| 2020-11-13 | $20.89 | $22.31 | $20.53 | $21.85 | 2 845 161 |
| 2020-11-12 | $20.24 | $21.75 | $20.24 | $20.57 | 2 483 539 |
| 2020-11-11 | $22.91 | $23.15 | $21.22 | $21.39 | 3 416 116 |
| 2020-11-10 | $24.29 | $25.17 | $23.63 | $23.69 | 3 693 707 |
| 2020-11-09 | $23.27 | $27.63 | $23.23 | $24.66 | 12 025 106 |
| 2020-11-06 | $18.38 | $18.86 | $18.20 | $18.50 | 1 774 188 |
| 2020-11-05 | $18.17 | $19.32 | $18.14 | $18.70 | 2 250 851 |
| 2020-11-04 | $17.18 | $18.05 | $16.64 | $17.84 | 2 404 284 |
| 2020-11-03 | $16.88 | $17.60 | $16.88 | $17.15 | 1 881 264 |
| 2020-11-02 | $17.38 | $17.40 | $16.33 | $16.71 | 2 612 993 |
| 2020-10-30 | $17.24 | $17.82 | $16.74 | $17.16 | 1 604 702 |
| 2020-10-29 | $16.98 | $17.54 | $16.61 | $17.48 | 2 147 114 |
| 2020-10-28 | $17.42 | $17.69 | $16.79 | $16.97 | 2 858 685 |
| 2020-10-27 | $18.65 | $18.82 | $18.00 | $18.30 | 2 501 209 |
| 2020-10-26 | $19.65 | $20.04 | $18.35 | $18.61 | 3 525 701 |
| 2020-10-23 | $20.67 | $21.38 | $19.75 | $20.45 | 4 000 238 |
| 2020-10-22 | $19.11 | $20.76 | $19.05 | $20.48 | 5 380 983 |
| 2020-10-21 | $18.91 | $19.37 | $18.60 | $19.15 | 4 090 585 |
| 2020-10-20 | $18.58 | $18.95 | $17.70 | $18.79 | 5 483 666 |
