NASDAQ:PLAY
Dave & Buster Stock Price (Quote)
$51.85
-1.48 (-2.78%)
At Close: Apr 25, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.50 | $69.82 | Thursday, 25th Apr 2024 PLAY stock ended at $51.85. This is 2.78% less than the trading day before Wednesday, 24th Apr 2024. During the day the stock fluctuated 2.35% from a day low at $51.50 to a day high of $52.71. |
| 90 days | $50.90 | $69.82 | |
| 52 weeks | $31.65 | $69.82 |
| Date | Open | High | Low | Close | Volume |
| Sep 19, 2023 | $36.22 | $37.10 | $36.12 | $36.51 | 1 403 390 |
| Sep 18, 2023 | $36.49 | $36.75 | $35.96 | $36.17 | 1 279 273 |
| Sep 15, 2023 | $36.40 | $36.82 | $36.37 | $36.57 | 3 633 594 |
| Sep 14, 2023 | $35.21 | $36.54 | $34.97 | $36.51 | 1 545 692 |
| Sep 13, 2023 | $35.17 | $35.78 | $34.84 | $34.97 | 1 268 650 |
| Sep 12, 2023 | $34.62 | $35.81 | $34.53 | $35.13 | 1 599 069 |
| Sep 11, 2023 | $34.92 | $35.67 | $34.34 | $34.75 | 2 356 598 |
| Sep 08, 2023 | $35.06 | $35.69 | $34.53 | $34.70 | 2 057 068 |
| Sep 07, 2023 | $36.50 | $37.25 | $35.06 | $35.11 | 4 190 805 |
| Sep 06, 2023 | $38.04 | $38.44 | $36.60 | $37.40 | 3 877 862 |
| Sep 05, 2023 | $39.46 | $39.65 | $37.66 | $37.93 | 1 834 889 |
| Sep 01, 2023 | $39.51 | $40.01 | $39.25 | $39.70 | 627 874 |
| Aug 31, 2023 | $40.10 | $40.29 | $39.20 | $39.27 | 870 662 |
| Aug 30, 2023 | $39.46 | $40.15 | $39.41 | $39.88 | 704 350 |
| Aug 29, 2023 | $39.15 | $39.95 | $38.77 | $39.76 | 802 065 |
| Aug 28, 2023 | $39.38 | $39.71 | $38.69 | $39.16 | 951 038 |
| Aug 25, 2023 | $38.99 | $39.34 | $38.57 | $39.16 | 561 085 |
| Aug 24, 2023 | $39.72 | $39.98 | $38.57 | $38.82 | 957 401 |
| Aug 23, 2023 | $40.24 | $40.30 | $39.53 | $39.97 | 794 637 |
| Aug 22, 2023 | $40.11 | $40.50 | $39.55 | $40.18 | 840 767 |
| Aug 21, 2023 | $40.52 | $41.47 | $40.14 | $40.18 | 791 864 |
| Aug 18, 2023 | $39.50 | $40.48 | $39.36 | $40.10 | 730 593 |
| Aug 17, 2023 | $40.99 | $41.12 | $39.41 | $39.42 | 891 415 |
| Aug 16, 2023 | $40.48 | $41.42 | $40.28 | $40.94 | 695 981 |
| Aug 15, 2023 | $41.19 | $41.37 | $40.64 | $40.66 | 662 527 |
