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 |
| 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 |
| Sep 21, 2020 | $15.85 | $16.29 | $14.82 | $16.28 | 9 077 227 |
| Sep 18, 2020 | $15.68 | $16.59 | $15.60 | $16.47 | 24 073 392 |
| Sep 17, 2020 | $16.42 | $17.37 | $13.01 | $14.12 | 45 477 217 |
| Sep 16, 2020 | $19.05 | $19.20 | $18.23 | $19.12 | 4 653 320 |
| Sep 15, 2020 | $18.27 | $19.79 | $17.71 | $19.02 | 6 034 807 |
| Sep 14, 2020 | $16.42 | $18.40 | $16.10 | $18.34 | 5 485 531 |
| Sep 11, 2020 | $17.55 | $18.13 | $15.50 | $16.53 | 11 499 210 |
| Sep 10, 2020 | $18.20 | $19.23 | $17.95 | $18.02 | 5 132 673 |
| Sep 09, 2020 | $18.83 | $18.98 | $17.94 | $18.44 | 4 850 335 |
| Sep 08, 2020 | $18.77 | $20.17 | $18.69 | $18.77 | 7 301 131 |
| Sep 04, 2020 | $18.76 | $19.24 | $17.90 | $18.85 | 6 785 559 |
| Sep 03, 2020 | $18.89 | $20.12 | $18.30 | $18.47 | 8 074 594 |
| Sep 02, 2020 | $18.30 | $19.42 | $17.72 | $18.87 | 7 605 817 |
| Sep 01, 2020 | $16.40 | $18.34 | $16.26 | $18.12 | 7 503 540 |
| Aug 31, 2020 | $17.05 | $17.16 | $16.20 | $16.63 | 7 141 742 |
| Aug 28, 2020 | $15.24 | $17.59 | $15.02 | $17.54 | 14 684 776 |
| Aug 27, 2020 | $14.30 | $15.61 | $14.28 | $15.07 | 7 239 069 |
| Aug 26, 2020 | $14.58 | $14.71 | $14.00 | $14.10 | 3 047 355 |
| Aug 25, 2020 | $14.72 | $14.94 | $14.05 | $14.60 | 3 816 881 |
| Aug 24, 2020 | $13.79 | $14.52 | $13.30 | $14.50 | 4 791 814 |
| Aug 21, 2020 | $13.69 | $14.11 | $13.43 | $13.51 | 3 556 943 |
| Aug 20, 2020 | $13.62 | $13.95 | $13.40 | $13.77 | 2 228 689 |
