NASDAQ:PLAY
Dave & Buster Stock Price (Quote)
$53.33
-2.80 (-4.99%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.64 | $69.82 | Wednesday, 24th Apr 2024 PLAY stock ended at $53.33. This is 4.99% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 5.62% from a day low at $53.09 to a day high of $56.08. |
| 90 days | $50.90 | $69.82 | |
| 52 weeks | $31.65 | $69.82 |
| Date | Open | High | Low | Close | Volume |
| Nov 29, 2023 | $39.99 | $40.78 | $39.92 | $40.76 | 771 670 |
| Nov 28, 2023 | $39.92 | $39.92 | $38.96 | $39.65 | 509 339 |
| Nov 27, 2023 | $38.66 | $39.96 | $38.48 | $39.93 | 968 909 |
| Nov 24, 2023 | $38.84 | $39.19 | $38.70 | $39.08 | 206 080 |
| Nov 22, 2023 | $38.77 | $39.57 | $38.53 | $38.93 | 571 300 |
| Nov 21, 2023 | $38.56 | $38.56 | $37.80 | $38.36 | 583 395 |
| Nov 20, 2023 | $38.45 | $38.98 | $38.12 | $38.97 | 424 513 |
| Nov 17, 2023 | $38.30 | $38.50 | $37.92 | $38.39 | 657 309 |
| Nov 16, 2023 | $38.70 | $39.25 | $37.79 | $37.87 | 711 406 |
| Nov 15, 2023 | $38.25 | $39.58 | $37.99 | $38.70 | 725 470 |
| Nov 14, 2023 | $36.47 | $38.41 | $36.46 | $38.24 | 1 176 061 |
| Nov 13, 2023 | $35.25 | $35.70 | $34.50 | $35.69 | 545 699 |
| Nov 10, 2023 | $34.88 | $35.47 | $34.48 | $35.37 | 505 764 |
| Nov 09, 2023 | $36.00 | $36.09 | $34.50 | $34.88 | 594 050 |
| Nov 08, 2023 | $36.69 | $37.00 | $35.79 | $35.94 | 504 261 |
| Nov 07, 2023 | $36.03 | $36.38 | $35.67 | $36.37 | 448 460 |
| Nov 06, 2023 | $36.31 | $36.41 | $35.45 | $36.00 | 788 076 |
| Nov 03, 2023 | $35.80 | $36.84 | $35.80 | $36.35 | 769 222 |
| Nov 02, 2023 | $34.80 | $35.58 | $34.46 | $34.97 | 842 113 |
| Nov 01, 2023 | $34.96 | $35.01 | $33.48 | $34.16 | 807 962 |
| Oct 31, 2023 | $34.87 | $35.30 | $34.54 | $34.94 | 484 516 |
| Oct 30, 2023 | $34.91 | $35.10 | $33.65 | $34.67 | 599 371 |
| Oct 27, 2023 | $34.28 | $34.73 | $33.89 | $34.64 | 632 268 |
| Oct 26, 2023 | $34.91 | $35.27 | $33.78 | $34.26 | 429 358 |
| Oct 25, 2023 | $35.00 | $35.06 | $34.44 | $34.76 | 456 257 |
