NASDAQ:PLAY
Dave & Buster Stock Price (Quote)
$54.58
+0.88 (+1.64%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.64 | $69.82 | Monday, 22nd Apr 2024 PLAY stock ended at $54.58. This is 1.64% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 3.03% from a day low at $53.60 to a day high of $55.23. |
| 90 days | $50.26 | $69.82 | |
| 52 weeks | $31.65 | $69.82 |
| Date | Open | High | Low | Close | Volume |
| Oct 26, 2020 | $19.65 | $20.04 | $18.35 | $18.61 | 3 525 701 |
| Oct 23, 2020 | $20.67 | $21.38 | $19.75 | $20.45 | 4 000 238 |
| Oct 22, 2020 | $19.11 | $20.76 | $19.05 | $20.48 | 5 380 983 |
| Oct 21, 2020 | $18.91 | $19.37 | $18.60 | $19.15 | 4 090 585 |
| Oct 20, 2020 | $18.58 | $18.95 | $17.70 | $18.79 | 5 483 666 |
| Oct 19, 2020 | $16.64 | $17.88 | $16.60 | $17.36 | 5 366 313 |
| Oct 16, 2020 | $16.19 | $16.34 | $15.54 | $16.17 | 3 115 752 |
| Oct 15, 2020 | $15.25 | $16.19 | $15.16 | $16.17 | 2 776 266 |
| Oct 14, 2020 | $15.19 | $15.77 | $14.97 | $15.65 | 4 216 186 |
| Oct 13, 2020 | $15.25 | $15.35 | $14.60 | $14.64 | 3 543 042 |
| Oct 12, 2020 | $16.07 | $16.11 | $15.43 | $15.58 | 2 464 098 |
| Oct 09, 2020 | $16.18 | $16.38 | $15.81 | $16.10 | 2 160 437 |
| Oct 08, 2020 | $15.94 | $16.14 | $15.44 | $16.04 | 3 110 301 |
| Oct 07, 2020 | $15.95 | $16.37 | $15.26 | $15.64 | 4 801 224 |
| Oct 06, 2020 | $15.64 | $16.60 | $15.26 | $15.46 | 5 547 628 |
| Oct 05, 2020 | $15.83 | $16.20 | $15.32 | $15.39 | 3 221 852 |
| Oct 02, 2020 | $14.76 | $15.82 | $14.55 | $15.71 | 3 364 352 |
| Oct 01, 2020 | $15.24 | $15.56 | $15.06 | $15.55 | 3 134 684 |
| Sep 30, 2020 | $15.41 | $16.04 | $15.14 | $15.16 | 4 251 811 |
| Sep 29, 2020 | $16.17 | $16.17 | $15.01 | $15.17 | 5 819 991 |
| Sep 28, 2020 | $16.21 | $16.63 | $15.52 | $16.37 | 4 418 701 |
| Sep 25, 2020 | $15.85 | $16.03 | $15.31 | $16.00 | 4 251 520 |
| Sep 24, 2020 | $15.76 | $16.54 | $15.21 | $15.80 | 4 088 092 |
| Sep 23, 2020 | $16.66 | $17.82 | $16.10 | $16.11 | 5 493 748 |
| Sep 22, 2020 | $16.22 | $16.65 | $15.87 | $16.62 | 4 242 881 |
