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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Dec 29, 2016 | $56.46 | $57.25 | $56.40 | $57.00 | 366 962 |
| Dec 28, 2016 | $56.88 | $56.91 | $55.94 | $56.38 | 347 542 |
| Dec 27, 2016 | $56.31 | $57.24 | $56.31 | $56.80 | 344 687 |
| Dec 23, 2016 | $56.01 | $56.91 | $55.94 | $56.15 | 271 878 |
| Dec 22, 2016 | $56.67 | $56.84 | $55.64 | $56.09 | 476 901 |
| Dec 21, 2016 | $56.63 | $57.22 | $55.94 | $56.56 | 550 259 |
| Dec 20, 2016 | $55.93 | $56.60 | $55.79 | $56.07 | 497 194 |
| Dec 19, 2016 | $56.03 | $56.36 | $55.21 | $55.93 | 498 425 |
| Dec 16, 2016 | $55.55 | $56.66 | $55.06 | $55.33 | 750 427 |
| Dec 15, 2016 | $55.52 | $56.12 | $54.99 | $55.31 | 562 200 |
| Dec 14, 2016 | $56.05 | $56.71 | $55.23 | $55.55 | 749 884 |
| Dec 13, 2016 | $55.64 | $56.34 | $55.20 | $56.19 | 750 782 |
| Dec 12, 2016 | $56.68 | $57.21 | $55.30 | $55.64 | 854 432 |
| Dec 09, 2016 | $56.90 | $57.60 | $56.69 | $57.18 | 1 093 355 |
| Dec 08, 2016 | $56.50 | $58.00 | $55.66 | $56.62 | 2 707 153 |
| Dec 07, 2016 | $54.50 | $57.39 | $53.77 | $57.00 | 8 696 016 |
| Dec 06, 2016 | $49.18 | $49.18 | $47.81 | $48.00 | 2 010 398 |
| Dec 05, 2016 | $48.20 | $49.13 | $47.41 | $48.83 | 1 451 880 |
| Dec 02, 2016 | $47.43 | $47.74 | $46.86 | $47.54 | 618 243 |
| Dec 01, 2016 | $46.93 | $47.79 | $46.20 | $47.50 | 828 490 |
| Nov 30, 2016 | $48.00 | $48.00 | $46.70 | $46.85 | 915 032 |
| Nov 29, 2016 | $47.37 | $48.40 | $46.74 | $47.78 | 1 214 029 |
| Nov 28, 2016 | $47.47 | $47.89 | $46.75 | $47.42 | 876 213 |
| Nov 25, 2016 | $47.38 | $47.46 | $46.68 | $47.32 | 176 508 |
| Nov 23, 2016 | $46.06 | $47.78 | $45.95 | $47.44 | 735 107 |
