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 |
| Sep 13, 2016 | $41.90 | $42.15 | $40.45 | $40.53 | 2 606 600 |
| Sep 12, 2016 | $41.86 | $42.48 | $41.76 | $42.42 | 1 284 000 |
| Sep 09, 2016 | $43.04 | $43.36 | $41.92 | $42.36 | 1 306 200 |
| Sep 08, 2016 | $44.86 | $45.05 | $43.21 | $43.33 | 1 218 500 |
| Sep 07, 2016 | $44.00 | $45.41 | $43.62 | $44.93 | 3 186 800 |
| Sep 06, 2016 | $46.89 | $47.30 | $46.10 | $46.27 | 2 440 600 |
| Sep 02, 2016 | $46.41 | $46.93 | $46.11 | $46.60 | 1 133 600 |
| Sep 01, 2016 | $46.34 | $46.35 | $45.37 | $46.24 | 1 114 800 |
| Aug 31, 2016 | $46.26 | $46.81 | $45.80 | $46.45 | 973 600 |
| Aug 30, 2016 | $46.18 | $46.43 | $45.82 | $46.28 | 653 700 |
| Aug 29, 2016 | $44.31 | $46.48 | $44.31 | $45.96 | 1 441 400 |
| Aug 26, 2016 | $45.40 | $45.75 | $44.28 | $44.40 | 780 400 |
| Aug 25, 2016 | $44.71 | $45.64 | $44.71 | $45.30 | 456 700 |
| Aug 24, 2016 | $44.95 | $45.82 | $44.64 | $44.75 | 449 700 |
| Aug 23, 2016 | $44.68 | $45.62 | $44.35 | $45.11 | 409 500 |
| Aug 22, 2016 | $44.15 | $44.50 | $44.02 | $44.34 | 347 900 |
| Aug 19, 2016 | $44.49 | $44.86 | $43.77 | $44.50 | 400 500 |
| Aug 18, 2016 | $44.00 | $44.76 | $43.69 | $44.72 | 313 200 |
| Aug 17, 2016 | $43.61 | $44.11 | $43.29 | $43.91 | 415 100 |
| Aug 16, 2016 | $44.02 | $44.18 | $43.16 | $43.82 | 565 200 |
| Aug 15, 2016 | $45.44 | $45.45 | $44.30 | $44.47 | 581 700 |
| Aug 12, 2016 | $44.03 | $45.51 | $44.03 | $45.19 | 742 700 |
| Aug 11, 2016 | $43.50 | $44.81 | $43.50 | $44.21 | 525 800 |
| Aug 10, 2016 | $42.63 | $43.44 | $42.63 | $43.20 | 306 700 |
| Aug 09, 2016 | $42.93 | $43.49 | $42.71 | $42.76 | 470 700 |
