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 |
| Aug 05, 2016 | $43.00 | $44.20 | $42.59 | $43.30 | 853 300 |
| Aug 04, 2016 | $41.44 | $43.28 | $40.95 | $42.89 | 1 105 000 |
| Aug 03, 2016 | $41.59 | $42.32 | $41.08 | $42.29 | 1 051 200 |
| Aug 02, 2016 | $43.88 | $44.00 | $41.25 | $41.81 | 2 141 400 |
| Aug 01, 2016 | $44.49 | $44.93 | $43.37 | $44.29 | 1 259 600 |
| Jul 29, 2016 | $45.65 | $45.77 | $44.40 | $44.50 | 1 015 200 |
| Jul 28, 2016 | $45.13 | $46.36 | $45.00 | $45.44 | 808 500 |
| Jul 27, 2016 | $46.59 | $46.86 | $44.77 | $45.41 | 1 535 500 |
| Jul 26, 2016 | $47.00 | $47.73 | $45.70 | $46.74 | 1 517 300 |
| Jul 25, 2016 | $48.85 | $49.00 | $48.00 | $48.39 | 432 400 |
| Jul 22, 2016 | $47.85 | $48.88 | $47.79 | $48.66 | 474 300 |
| Jul 21, 2016 | $47.60 | $47.87 | $47.40 | $47.73 | 350 500 |
| Jul 20, 2016 | $47.72 | $48.41 | $47.50 | $47.52 | 312 500 |
| Jul 19, 2016 | $47.70 | $48.08 | $47.53 | $47.60 | 302 600 |
| Jul 18, 2016 | $47.65 | $48.10 | $47.28 | $47.60 | 404 300 |
| Jul 15, 2016 | $48.21 | $48.24 | $47.42 | $47.50 | 868 300 |
| Jul 14, 2016 | $48.02 | $48.56 | $47.64 | $47.97 | 444 800 |
| Jul 13, 2016 | $48.12 | $48.30 | $47.34 | $47.52 | 460 200 |
| Jul 12, 2016 | $49.83 | $49.90 | $47.28 | $47.83 | 1 483 800 |
| Jul 11, 2016 | $48.75 | $49.87 | $48.10 | $49.31 | 1 607 000 |
| Jul 08, 2016 | $46.39 | $48.46 | $46.35 | $47.70 | 1 594 400 |
| Jul 07, 2016 | $45.87 | $46.29 | $45.62 | $45.93 | 443 100 |
| Jul 06, 2016 | $45.86 | $46.33 | $45.58 | $45.92 | 469 900 |
| Jul 05, 2016 | $46.04 | $46.95 | $45.81 | $46.11 | 382 100 |
| Jul 01, 2016 | $46.62 | $47.20 | $45.90 | $46.30 | 516 800 |
