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 |
| Oct 17, 2016 | $41.12 | $41.21 | $40.01 | $40.05 | 685 800 |
| Oct 14, 2016 | $40.99 | $41.55 | $40.91 | $41.21 | 687 200 |
| Oct 13, 2016 | $40.25 | $41.27 | $39.90 | $41.08 | 1 063 800 |
| Oct 12, 2016 | $39.83 | $40.56 | $39.77 | $40.38 | 1 011 200 |
| Oct 11, 2016 | $39.80 | $40.07 | $39.30 | $39.57 | 483 900 |
| Oct 10, 2016 | $39.90 | $40.27 | $39.65 | $40.02 | 789 400 |
| Oct 07, 2016 | $39.52 | $39.75 | $39.00 | $39.47 | 938 300 |
| Oct 06, 2016 | $38.93 | $39.44 | $38.55 | $39.33 | 849 100 |
| Oct 05, 2016 | $39.15 | $39.54 | $38.57 | $38.93 | 1 271 200 |
| Oct 04, 2016 | $40.34 | $40.39 | $38.90 | $39.18 | 1 845 400 |
| Oct 03, 2016 | $40.85 | $41.02 | $39.98 | $40.55 | 8 709 900 |
| Sep 30, 2016 | $37.89 | $39.50 | $37.89 | $39.18 | 1 594 100 |
| Sep 29, 2016 | $37.98 | $39.25 | $37.71 | $37.84 | 1 276 200 |
| Sep 28, 2016 | $39.56 | $39.56 | $37.60 | $38.07 | 2 623 900 |
| Sep 27, 2016 | $40.50 | $40.50 | $39.20 | $39.65 | 1 316 200 |
| Sep 26, 2016 | $41.23 | $41.40 | $40.35 | $40.38 | 706 900 |
| Sep 23, 2016 | $41.34 | $41.79 | $40.84 | $41.63 | 638 700 |
| Sep 22, 2016 | $41.40 | $41.88 | $41.05 | $41.52 | 1 255 800 |
| Sep 21, 2016 | $40.63 | $40.94 | $40.12 | $40.89 | 707 100 |
| Sep 20, 2016 | $40.21 | $40.70 | $39.94 | $40.39 | 974 100 |
| Sep 19, 2016 | $40.79 | $41.14 | $40.07 | $40.15 | 972 500 |
| Sep 16, 2016 | $41.24 | $41.49 | $40.24 | $40.78 | 1 052 700 |
| Sep 15, 2016 | $40.61 | $41.84 | $40.38 | $41.26 | 997 700 |
| Sep 14, 2016 | $40.13 | $41.31 | $40.13 | $40.66 | 916 400 |
| Sep 13, 2016 | $41.90 | $42.15 | $40.45 | $40.53 | 2 606 600 |
