NASDAQ:PLAY
Dave & Buster Stock Price (Quote)
$53.41
+0.780 (+1.48%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.19 | $64.31 | Thursday, 9th May 2024 PLAY stock ended at $53.41. This is 1.48% more than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 3.75% from a day low at $51.96 to a day high of $53.91. |
| 90 days | $51.19 | $69.82 | |
| 52 weeks | $31.65 | $69.82 |
| Date | Open | High | Low | Close | Volume |
| Jan 30, 2020 | $45.30 | $45.39 | $44.16 | $44.43 | 441 605 |
| Jan 29, 2020 | $45.62 | $46.06 | $45.20 | $45.72 | 298 024 |
| Jan 28, 2020 | $46.48 | $47.17 | $45.52 | $45.61 | 416 311 |
| Jan 27, 2020 | $45.31 | $46.63 | $44.97 | $46.04 | 385 133 |
| Jan 24, 2020 | $46.12 | $46.37 | $45.39 | $46.26 | 480 623 |
| Jan 23, 2020 | $45.72 | $46.23 | $45.13 | $46.19 | 525 307 |
| Jan 22, 2020 | $46.46 | $46.92 | $45.76 | $45.81 | 653 405 |
| Jan 21, 2020 | $47.36 | $47.36 | $45.87 | $46.46 | 1 418 482 |
| Jan 17, 2020 | $46.76 | $48.80 | $45.84 | $47.37 | 5 202 933 |
| Jan 16, 2020 | $42.38 | $42.95 | $41.75 | $42.04 | 494 899 |
| Jan 15, 2020 | $41.53 | $42.39 | $41.35 | $42.17 | 717 359 |
| Jan 14, 2020 | $41.50 | $41.55 | $40.81 | $41.35 | 517 335 |
| Jan 13, 2020 | $41.07 | $41.65 | $40.19 | $41.38 | 1 085 959 |
| Jan 10, 2020 | $41.50 | $41.50 | $40.78 | $41.02 | 758 806 |
| Jan 09, 2020 | $41.01 | $41.30 | $40.21 | $41.19 | 471 251 |
| Jan 08, 2020 | $40.15 | $41.17 | $39.97 | $41.00 | 418 769 |
| Jan 07, 2020 | $40.24 | $40.51 | $39.62 | $40.26 | 417 062 |
| Jan 06, 2020 | $40.09 | $40.78 | $39.84 | $40.38 | 451 593 |
| Jan 03, 2020 | $40.18 | $40.73 | $39.75 | $40.48 | 497 343 |
| Jan 02, 2020 | $40.48 | $40.71 | $40.09 | $40.68 | 451 874 |
| Dec 31, 2019 | $40.13 | $41.04 | $40.03 | $40.17 | 587 390 |
| Dec 30, 2019 | $40.69 | $40.84 | $40.05 | $40.16 | 488 120 |
| Dec 27, 2019 | $41.29 | $41.68 | $40.55 | $40.65 | 385 903 |
| Dec 26, 2019 | $40.32 | $41.40 | $40.17 | $41.25 | 473 333 |
| Dec 24, 2019 | $40.97 | $41.33 | $40.06 | $40.23 | 386 153 |
