NASDAQ:PLAY
Dave & Buster Stock Price (Quote)
$53.70
+0.0700 (+0.131%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.64 | $69.82 | Friday, 19th Apr 2024 PLAY stock ended at $53.70. This is 0.131% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.07% from a day low at $53.06 to a day high of $54.16. |
| 90 days | $48.88 | $69.82 | |
| 52 weeks | $31.65 | $69.82 |
| Date | Open | High | Low | Close | Volume |
| 2024-01-02 | $53.55 | $54.85 | $52.78 | $54.22 | 1 589 984 |
| 2023-12-29 | $54.05 | $54.51 | $53.37 | $53.85 | 968 009 |
| 2023-12-28 | $55.98 | $55.98 | $54.14 | $54.37 | 571 475 |
| 2023-12-27 | $55.05 | $55.65 | $54.63 | $55.18 | 914 507 |
| 2023-12-26 | $53.40 | $55.28 | $52.89 | $54.84 | 872 566 |
| 2023-12-22 | $52.75 | $53.56 | $52.41 | $53.20 | 899 587 |
| 2023-12-21 | $50.54 | $52.81 | $50.00 | $52.55 | 1 298 447 |
| 2023-12-20 | $51.34 | $52.79 | $51.01 | $51.21 | 990 716 |
| 2023-12-19 | $50.12 | $51.91 | $50.00 | $51.81 | 925 988 |
| 2023-12-18 | $50.00 | $50.05 | $48.90 | $49.39 | 833 405 |
| 2023-12-15 | $51.40 | $51.40 | $49.29 | $49.79 | 1 697 858 |
| 2023-12-14 | $49.33 | $51.55 | $49.22 | $51.15 | 2 300 668 |
| 2023-12-13 | $46.47 | $48.75 | $46.07 | $48.30 | 1 034 142 |
| 2023-12-12 | $47.60 | $47.68 | $45.79 | $46.36 | 1 153 028 |
| 2023-12-11 | $47.14 | $47.70 | $46.67 | $47.68 | 898 618 |
| 2023-12-08 | $45.72 | $47.45 | $45.11 | $47.29 | 1 283 517 |
| 2023-12-07 | $44.41 | $45.86 | $43.78 | $45.70 | 1 512 214 |
| 2023-12-06 | $42.90 | $47.29 | $42.73 | $43.77 | 4 571 561 |
| 2023-12-05 | $42.45 | $43.22 | $41.85 | $41.92 | 1 638 111 |
| 2023-12-04 | $43.12 | $44.18 | $42.38 | $42.67 | 1 775 306 |
| 2023-12-01 | $40.77 | $43.19 | $40.56 | $43.14 | 916 219 |
| 2023-11-30 | $40.73 | $41.28 | $40.33 | $41.04 | 825 932 |
| 2023-11-29 | $39.99 | $40.78 | $39.92 | $40.76 | 771 670 |
| 2023-11-28 | $39.92 | $39.92 | $38.96 | $39.65 | 509 339 |
| 2023-11-27 | $38.66 | $39.96 | $38.48 | $39.93 | 968 909 |
