NASDAQ:PLAY
Dave & Buster Stock Price (Quote)
$53.70
+0.0700 (+0.131%)
At Close: Apr 19, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.64 | $69.82 | Friday, 19th Apr 2024 PLAY stock ended at $53.70. This is 0.131% more than the trading day before Thursday, 18th Apr 2024. During the day the stock fluctuated 2.07% from a day low at $53.06 to a day high of $54.16. |
| 90 days | $48.88 | $69.82 | |
| 52 weeks | $31.65 | $69.82 |
| Date | Open | High | Low | Close | Volume |
| 2023-10-19 | $36.22 | $36.89 | $35.61 | $35.85 | 786 355 |
| 2023-10-18 | $36.64 | $36.89 | $35.85 | $36.09 | 825 888 |
| 2023-10-17 | $35.17 | $36.99 | $35.17 | $36.91 | 1 055 313 |
| 2023-10-16 | $33.54 | $35.55 | $33.34 | $35.48 | 1 321 860 |
| 2023-10-13 | $33.54 | $33.76 | $33.07 | $33.29 | 689 397 |
| 2023-10-12 | $35.34 | $35.64 | $33.31 | $33.50 | 758 538 |
| 2023-10-11 | $35.80 | $36.04 | $34.63 | $35.24 | 548 433 |
| 2023-10-10 | $34.85 | $35.92 | $34.77 | $35.86 | 840 208 |
| 2023-10-09 | $34.68 | $35.02 | $33.61 | $34.63 | 898 035 |
| 2023-10-06 | $35.40 | $35.76 | $34.80 | $34.96 | 806 535 |
| 2023-10-05 | $35.78 | $36.08 | $35.24 | $35.71 | 689 895 |
| 2023-10-04 | $35.95 | $36.04 | $35.22 | $35.81 | 471 699 |
| 2023-10-03 | $36.62 | $36.67 | $35.55 | $35.75 | 854 756 |
| 2023-10-02 | $36.99 | $37.15 | $36.61 | $36.89 | 959 866 |
| 2023-09-29 | $37.25 | $37.46 | $36.38 | $37.07 | 1 079 317 |
| 2023-09-28 | $36.28 | $37.44 | $36.28 | $37.01 | 1 111 889 |
| 2023-09-27 | $35.84 | $36.35 | $35.54 | $36.25 | 657 289 |
| 2023-09-26 | $35.61 | $36.17 | $35.16 | $35.36 | 698 666 |
| 2023-09-25 | $35.72 | $35.92 | $35.34 | $35.79 | 1 044 612 |
| 2023-09-22 | $35.76 | $36.56 | $35.74 | $35.95 | 1 648 597 |
| 2023-09-20 | $36.87 | $37.22 | $36.55 | $36.55 | 925 627 |
| 2023-09-19 | $36.22 | $37.10 | $36.12 | $36.51 | 1 403 390 |
| 2023-09-18 | $36.49 | $36.75 | $35.96 | $36.17 | 1 279 273 |
| 2023-09-15 | $36.40 | $36.82 | $36.37 | $36.57 | 3 633 594 |
| 2023-09-14 | $35.21 | $36.54 | $34.97 | $36.51 | 1 545 692 |
