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 |
| May 05, 2020 | $11.75 | $11.82 | $11.03 | $11.06 | 6 266 447 |
| May 04, 2020 | $11.00 | $11.48 | $10.81 | $11.26 | 13 664 006 |
| May 01, 2020 | $13.88 | $14.21 | $13.02 | $13.33 | 3 485 152 |
| Apr 30, 2020 | $15.26 | $15.83 | $14.45 | $14.64 | 3 631 019 |
| Apr 29, 2020 | $14.85 | $16.66 | $14.66 | $15.66 | 7 681 387 |
| Apr 28, 2020 | $13.60 | $13.99 | $12.55 | $13.90 | 5 923 870 |
| Apr 27, 2020 | $12.37 | $13.16 | $12.01 | $12.85 | 4 807 074 |
| Apr 24, 2020 | $11.75 | $12.22 | $11.38 | $12.00 | 3 832 856 |
| Apr 23, 2020 | $12.14 | $12.28 | $11.52 | $11.61 | 3 005 645 |
| Apr 22, 2020 | $11.92 | $12.15 | $11.55 | $12.00 | 3 278 751 |
| Apr 21, 2020 | $11.35 | $11.79 | $11.04 | $11.57 | 2 324 721 |
| Apr 20, 2020 | $11.41 | $12.10 | $11.11 | $11.56 | 2 915 715 |
| Apr 17, 2020 | $12.38 | $12.39 | $11.33 | $11.90 | 4 450 216 |
| Apr 16, 2020 | $12.13 | $12.32 | $11.00 | $11.26 | 4 228 971 |
| Apr 15, 2020 | $11.05 | $12.36 | $10.92 | $12.04 | 6 967 964 |
| Apr 14, 2020 | $14.46 | $14.73 | $12.00 | $12.23 | 18 294 332 |
| Apr 13, 2020 | $14.61 | $14.68 | $13.02 | $13.79 | 4 601 502 |
| Apr 09, 2020 | $13.97 | $15.80 | $13.76 | $14.68 | 7 428 618 |
| Apr 08, 2020 | $12.32 | $13.59 | $11.78 | $12.81 | 4 957 037 |
| Apr 07, 2020 | $13.30 | $14.19 | $11.55 | $11.99 | 7 016 740 |
| Apr 06, 2020 | $11.25 | $12.36 | $10.41 | $11.49 | 6 318 964 |
| Apr 03, 2020 | $10.71 | $10.95 | $9.63 | $10.20 | 6 270 889 |
| Apr 02, 2020 | $10.48 | $11.39 | $9.50 | $10.05 | 5 257 818 |
| Apr 01, 2020 | $11.77 | $12.43 | $10.10 | $10.70 | 4 995 129 |
| Mar 31, 2020 | $12.52 | $14.58 | $12.50 | $13.08 | 3 406 309 |
