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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Mar 05, 2020 | $31.61 | $32.62 | $29.86 | $30.58 | 2 102 619 |
| Mar 04, 2020 | $31.42 | $34.16 | $29.93 | $32.77 | 2 354 814 |
| Mar 03, 2020 | $31.80 | $32.08 | $29.09 | $30.11 | 1 524 871 |
| Mar 02, 2020 | $33.21 | $33.43 | $30.94 | $31.69 | 1 259 491 |
| Feb 28, 2020 | $32.17 | $32.93 | $31.43 | $32.86 | 1 267 824 |
| Feb 27, 2020 | $36.51 | $37.22 | $32.99 | $33.13 | 1 633 917 |
| Feb 26, 2020 | $42.37 | $42.37 | $37.27 | $37.50 | 1 228 485 |
| Feb 25, 2020 | $44.77 | $45.00 | $41.97 | $42.24 | 640 331 |
| Feb 24, 2020 | $45.23 | $45.80 | $44.34 | $44.62 | 615 062 |
| Feb 21, 2020 | $46.35 | $47.31 | $46.30 | $46.60 | 341 686 |
| Feb 20, 2020 | $46.35 | $46.90 | $45.98 | $46.30 | 325 450 |
| Feb 19, 2020 | $46.62 | $46.83 | $46.22 | $46.25 | 315 260 |
| Feb 18, 2020 | $47.05 | $47.47 | $45.83 | $46.26 | 289 109 |
| Feb 14, 2020 | $46.27 | $47.13 | $46.14 | $47.05 | 234 142 |
| Feb 13, 2020 | $45.60 | $46.56 | $45.60 | $46.48 | 329 988 |
| Feb 12, 2020 | $45.96 | $46.10 | $45.37 | $45.92 | 258 550 |
| Feb 11, 2020 | $46.31 | $46.50 | $45.55 | $45.66 | 472 221 |
| Feb 10, 2020 | $45.71 | $46.19 | $45.55 | $46.12 | 197 771 |
| Feb 07, 2020 | $45.85 | $46.23 | $45.67 | $45.90 | 266 538 |
| Feb 06, 2020 | $45.86 | $46.38 | $45.66 | $46.04 | 282 324 |
| Feb 05, 2020 | $45.48 | $45.88 | $45.13 | $45.78 | 266 241 |
| Feb 04, 2020 | $45.08 | $45.65 | $44.67 | $45.13 | 279 173 |
| Feb 03, 2020 | $44.08 | $44.82 | $43.75 | $44.51 | 434 961 |
| Jan 31, 2020 | $44.27 | $44.47 | $43.83 | $44.16 | 371 215 |
| Jan 30, 2020 | $45.30 | $45.39 | $44.16 | $44.43 | 441 605 |
