NASDAQ:PLAY
Dave & Buster Stock Price (Quote)
$52.59
-1.16 (-2.16%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0060 | $169.56 | Tuesday, 7th May 2024 PLAY stock ended at $52.59. This is 2.16% less than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 2.70% from a day low at $52.59 to a day high of $54.01. |
| 90 days | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Nov 21, 2016 | $45.40 | $46.00 | $45.03 | $45.69 | 629 975 |
| Nov 18, 2016 | $45.54 | $45.89 | $44.55 | $45.49 | 530 428 |
| Nov 17, 2016 | $45.27 | $45.95 | $44.90 | $45.33 | 672 182 |
| Nov 16, 2016 | $45.28 | $45.67 | $45.18 | $45.40 | 475 325 |
| Nov 15, 2016 | $45.33 | $45.50 | $44.84 | $45.28 | 474 588 |
| Nov 14, 2016 | $46.22 | $46.84 | $44.65 | $45.16 | 901 049 |
| Nov 11, 2016 | $45.59 | $46.16 | $45.19 | $45.97 | 761 289 |
| Nov 10, 2016 | $43.67 | $45.80 | $43.45 | $45.58 | 1 866 801 |
| Nov 09, 2016 | $40.53 | $43.33 | $40.01 | $43.32 | 746 551 |
| Nov 08, 2016 | $41.27 | $41.52 | $40.43 | $41.42 | 555 939 |
| Nov 07, 2016 | $39.94 | $41.54 | $39.68 | $41.33 | 739 200 |
| Nov 04, 2016 | $39.67 | $40.04 | $39.15 | $39.30 | 441 500 |
| Nov 03, 2016 | $40.38 | $40.80 | $39.44 | $39.51 | 406 500 |
| Nov 02, 2016 | $40.20 | $40.85 | $39.96 | $40.16 | 445 600 |
| Nov 01, 2016 | $41.37 | $41.50 | $39.99 | $40.15 | 481 800 |
| Oct 31, 2016 | $40.99 | $41.51 | $40.22 | $41.35 | 432 600 |
| Oct 28, 2016 | $40.24 | $41.51 | $40.24 | $40.84 | 425 300 |
| Oct 27, 2016 | $40.06 | $40.60 | $39.80 | $40.27 | 412 300 |
| Oct 26, 2016 | $40.00 | $40.47 | $39.52 | $39.69 | 464 700 |
| Oct 25, 2016 | $41.21 | $41.23 | $39.99 | $40.27 | 675 700 |
| Oct 24, 2016 | $41.20 | $41.53 | $40.67 | $41.42 | 404 000 |
| Oct 21, 2016 | $40.68 | $41.23 | $40.31 | $41.16 | 294 700 |
| Oct 20, 2016 | $41.02 | $41.21 | $40.47 | $40.65 | 382 600 |
| Oct 19, 2016 | $40.70 | $41.14 | $40.46 | $40.97 | 485 900 |
| Oct 18, 2016 | $40.33 | $40.78 | $40.26 | $40.51 | 368 000 |
