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 |
| Jun 10, 2020 | $19.23 | $19.24 | $16.70 | $17.31 | 12 784 369 |
| Jun 09, 2020 | $19.88 | $20.27 | $17.95 | $19.26 | 10 709 178 |
| Jun 08, 2020 | $20.31 | $21.33 | $19.62 | $20.97 | 16 278 890 |
| Jun 05, 2020 | $23.05 | $23.43 | $17.89 | $18.89 | 33 972 550 |
| Jun 04, 2020 | $16.50 | $20.80 | $16.19 | $19.48 | 30 840 281 |
| Jun 03, 2020 | $13.75 | $17.14 | $13.74 | $15.92 | 24 957 843 |
| Jun 02, 2020 | $14.08 | $14.43 | $13.21 | $13.31 | 5 590 323 |
| Jun 01, 2020 | $13.10 | $14.10 | $12.94 | $13.82 | 5 398 102 |
| May 29, 2020 | $13.04 | $13.59 | $12.69 | $13.19 | 5 775 773 |
| May 28, 2020 | $15.20 | $15.30 | $13.36 | $13.63 | 9 615 325 |
| May 27, 2020 | $12.91 | $14.74 | $12.43 | $14.59 | 9 406 235 |
| May 26, 2020 | $13.47 | $13.47 | $12.10 | $12.22 | 7 818 981 |
| May 22, 2020 | $11.65 | $12.19 | $11.41 | $12.04 | 4 567 401 |
| May 21, 2020 | $11.01 | $11.85 | $11.00 | $11.53 | 4 937 227 |
| May 20, 2020 | $11.58 | $11.82 | $10.93 | $11.17 | 4 311 827 |
| May 19, 2020 | $11.46 | $11.84 | $10.51 | $11.22 | 6 663 984 |
| May 18, 2020 | $10.57 | $11.78 | $10.20 | $11.57 | 7 228 538 |
| May 15, 2020 | $9.65 | $10.44 | $9.55 | $9.75 | 3 463 306 |
| May 14, 2020 | $8.80 | $9.93 | $8.43 | $9.86 | 4 605 960 |
| May 13, 2020 | $10.10 | $10.17 | $8.71 | $9.26 | 5 553 317 |
| May 12, 2020 | $10.90 | $11.05 | $10.11 | $10.11 | 4 918 569 |
| May 11, 2020 | $11.31 | $11.36 | $10.72 | $10.86 | 4 493 690 |
| May 08, 2020 | $11.25 | $11.68 | $11.13 | $11.50 | 4 852 634 |
| May 07, 2020 | $11.14 | $11.19 | $10.78 | $11.00 | 3 669 020 |
| May 06, 2020 | $11.15 | $11.34 | $10.65 | $10.81 | 4 029 818 |
