NASDAQ:PLAY
Dave & Buster Stock Price (Quote)
$61.46
+2.05 (+3.45%)
At Close: Mar 27, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | $58.02 | $64.90 | Wednesday, 27th Mar 2024 PLAY stock ended at $61.46. This is 3.45% more than the trading day before Tuesday, 26th Mar 2024. During the day the stock fluctuated 4.38% from a day low at $59.53 to a day high of $62.13. |
90 days | $47.90 | $64.90 | |
52 weeks | $31.65 | $64.90 |
Historical Dave & Buster prices
Date | Open | High | Low | Close | Volume |
2020-07-22 | $12.85 | $13.76 | $12.72 | $12.98 | 5 038 400 |
2020-07-21 | $12.79 | $13.26 | $12.78 | $12.90 | 5 024 600 |
2020-07-20 | $13.23 | $13.42 | $12.30 | $12.64 | 5 440 200 |
2020-07-17 | $12.87 | $13.36 | $12.73 | $13.27 | 5 260 200 |
2020-07-16 | $12.99 | $13.57 | $12.66 | $12.97 | 6 955 200 |
2020-07-15 | $12.65 | $14.07 | $12.26 | $13.72 | 18 193 100 |
2020-07-14 | $11.67 | $12.09 | $11.36 | $11.60 | 5 685 800 |
2020-07-13 | $12.33 | $12.70 | $11.61 | $11.80 | 6 380 900 |
2020-07-10 | $11.69 | $12.12 | $11.23 | $12.09 | 5 572 300 |
2020-07-09 | $12.44 | $12.50 | $11.62 | $11.79 | 5 603 300 |
2020-07-08 | $12.10 | $12.53 | $11.80 | $12.46 | 5 127 600 |
2020-07-07 | $12.58 | $12.79 | $12.07 | $12.13 | 5 606 200 |
2020-07-06 | $13.09 | $13.18 | $12.26 | $12.94 | 6 802 900 |
2020-07-02 | $13.72 | $13.79 | $12.69 | $12.74 | 6 919 537 |
2020-07-01 | $13.52 | $14.38 | $13.11 | $13.21 | 8 721 145 |
2020-06-30 | $13.09 | $13.51 | $12.61 | $13.33 | 7 819 513 |
2020-06-29 | $12.37 | $13.37 | $11.43 | $13.14 | 9 079 271 |
2020-06-26 | $13.63 | $13.77 | $12.01 | $12.32 | 14 934 425 |
2020-06-25 | $13.51 | $14.38 | $13.20 | $13.82 | 8 614 845 |
2020-06-24 | $15.51 | $15.65 | $13.52 | $14.19 | 14 565 112 |
2020-06-23 | $14.91 | $16.20 | $14.68 | $16.14 | 8 275 988 |
2020-06-22 | $15.67 | $15.88 | $14.40 | $14.67 | 9 461 144 |
2020-06-19 | $17.01 | $17.28 | $15.81 | $16.01 | 13 314 565 |
2020-06-18 | $15.82 | $16.96 | $15.64 | $16.72 | 6 507 944 |
2020-06-17 | $16.55 | $16.75 | $16.05 | $16.24 | 6 403 881 |