NASDAQ:PLAY
Dave & Buster Stock Price (Quote)
$52.17
+0.320 (+0.617%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.19 | $69.82 | Friday, 26th Apr 2024 PLAY stock ended at $52.17. This is 0.617% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.09% from a day low at $51.19 to a day high of $52.77. |
| 90 days | $50.90 | $69.82 | |
| 52 weeks | $31.65 | $69.82 |
| Date | Open | High | Low | Close | Volume |
| Jul 16, 2020 | $12.99 | $13.57 | $12.66 | $12.97 | 6 955 200 |
| Jul 15, 2020 | $12.65 | $14.07 | $12.26 | $13.72 | 18 193 100 |
| Jul 14, 2020 | $11.67 | $12.09 | $11.36 | $11.60 | 5 685 800 |
| Jul 13, 2020 | $12.33 | $12.70 | $11.61 | $11.80 | 6 380 900 |
| Jul 10, 2020 | $11.69 | $12.12 | $11.23 | $12.09 | 5 572 300 |
| Jul 09, 2020 | $12.44 | $12.50 | $11.62 | $11.79 | 5 603 300 |
| Jul 08, 2020 | $12.10 | $12.53 | $11.80 | $12.46 | 5 127 600 |
| Jul 07, 2020 | $12.58 | $12.79 | $12.07 | $12.13 | 5 606 200 |
| Jul 06, 2020 | $13.09 | $13.18 | $12.26 | $12.94 | 6 802 900 |
| Jul 02, 2020 | $13.72 | $13.79 | $12.69 | $12.74 | 6 919 537 |
| Jul 01, 2020 | $13.52 | $14.38 | $13.11 | $13.21 | 8 721 145 |
| Jun 30, 2020 | $13.09 | $13.51 | $12.61 | $13.33 | 7 819 513 |
| Jun 29, 2020 | $12.37 | $13.37 | $11.43 | $13.14 | 9 079 271 |
| Jun 26, 2020 | $13.63 | $13.77 | $12.01 | $12.32 | 14 934 425 |
| Jun 25, 2020 | $13.51 | $14.38 | $13.20 | $13.82 | 8 614 845 |
| Jun 24, 2020 | $15.51 | $15.65 | $13.52 | $14.19 | 14 565 112 |
| Jun 23, 2020 | $14.91 | $16.20 | $14.68 | $16.14 | 8 275 988 |
| Jun 22, 2020 | $15.67 | $15.88 | $14.40 | $14.67 | 9 461 144 |
| Jun 19, 2020 | $17.01 | $17.28 | $15.81 | $16.01 | 13 314 565 |
| Jun 18, 2020 | $15.82 | $16.96 | $15.64 | $16.72 | 6 507 944 |
| Jun 17, 2020 | $16.55 | $16.75 | $16.05 | $16.24 | 6 403 881 |
| Jun 16, 2020 | $18.70 | $18.90 | $16.41 | $16.74 | 15 239 972 |
| Jun 15, 2020 | $15.47 | $17.34 | $15.14 | $17.10 | 14 861 505 |
| Jun 12, 2020 | $17.13 | $17.25 | $15.07 | $16.60 | 19 130 069 |
| Jun 11, 2020 | $15.14 | $16.52 | $14.36 | $14.63 | 13 226 831 |
