NASDAQ:PLAY
Dave & Buster Stock Price (Quote)
$52.63
+0.0400 (+0.0761%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Wednesday, 8th May 2024 PLAY stock ended at $52.63. This is 0.0761% more than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 2.01% from a day low at $51.99 to a day high of $53.04. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 30, 2020 | $14.05 | $14.40 | $12.16 | $12.39 | 4 457 432 |
| Mar 27, 2020 | $16.00 | $16.45 | $14.54 | $14.80 | 4 556 225 |
| Mar 26, 2020 | $14.83 | $17.80 | $14.00 | $17.31 | 6 853 472 |
| Mar 25, 2020 | $17.00 | $18.75 | $13.82 | $14.41 | 9 948 181 |
| Mar 24, 2020 | $11.66 | $17.30 | $11.55 | $15.65 | 15 219 544 |
| Mar 23, 2020 | $8.21 | $10.00 | $7.00 | $9.96 | 5 077 644 |
| Mar 20, 2020 | $9.40 | $9.90 | $7.50 | $7.76 | 6 763 720 |
| Mar 19, 2020 | $5.37 | $9.80 | $5.00 | $8.60 | 9 771 047 |
| Mar 18, 2020 | $6.19 | $7.00 | $4.61 | $4.87 | 5 095 385 |
| Mar 17, 2020 | $7.69 | $7.93 | $6.11 | $6.53 | 6 220 503 |
| Mar 16, 2020 | $10.21 | $10.70 | $7.11 | $7.20 | 4 715 772 |
| Mar 13, 2020 | $16.24 | $16.36 | $10.93 | $13.27 | 2 950 408 |
| Mar 12, 2020 | $14.85 | $15.23 | $13.11 | $15.00 | 3 226 385 |
| Mar 11, 2020 | $21.62 | $21.87 | $17.58 | $17.90 | 1 708 178 |
| Mar 10, 2020 | $24.46 | $24.95 | $19.79 | $22.70 | 1 888 014 |
| Mar 09, 2020 | $26.77 | $27.08 | $23.26 | $23.27 | 1 207 246 |
| Mar 06, 2020 | $29.59 | $29.66 | $28.05 | $29.33 | 1 582 076 |
