NASDAQ:PLAY
Dave & Buster Stock Price (Quote)
$54.58
+0.88 (+1.64%)
At Close: Apr 22, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.64 | $69.82 | Monday, 22nd Apr 2024 PLAY stock ended at $54.58. This is 1.64% more than the trading day before Friday, 19th Apr 2024. During the day the stock fluctuated 3.03% from a day low at $53.60 to a day high of $55.23. |
| 90 days | $50.26 | $69.82 | |
| 52 weeks | $31.65 | $69.82 |
| Date | Open | High | Low | Close | Volume |
| Aug 09, 2023 | $42.09 | $42.20 | $41.42 | $41.57 | 767 803 |
| Aug 08, 2023 | $42.46 | $42.60 | $41.94 | $42.32 | 662 123 |
| Aug 07, 2023 | $42.83 | $43.41 | $42.67 | $42.95 | 645 898 |
| Aug 04, 2023 | $42.84 | $43.38 | $42.57 | $42.72 | 733 348 |
| Aug 03, 2023 | $43.68 | $43.68 | $42.31 | $42.83 | 1 148 033 |
| Aug 02, 2023 | $45.07 | $45.07 | $43.52 | $44.01 | 961 655 |
| Aug 01, 2023 | $45.44 | $45.64 | $43.93 | $45.42 | 1 145 329 |
| Jul 31, 2023 | $45.50 | $45.96 | $45.03 | $45.80 | 622 301 |
| Jul 28, 2023 | $44.81 | $45.71 | $44.81 | $45.40 | 392 340 |
| Jul 27, 2023 | $45.66 | $46.20 | $44.48 | $44.74 | 595 366 |
| Jul 26, 2023 | $45.82 | $46.16 | $45.34 | $45.76 | 483 331 |
| Jul 25, 2023 | $46.56 | $46.77 | $45.64 | $45.84 | 675 019 |
| Jul 24, 2023 | $46.22 | $46.87 | $45.38 | $46.83 | 869 725 |
| Jul 21, 2023 | $46.67 | $46.86 | $46.11 | $46.31 | 1 523 622 |
| Jul 20, 2023 | $46.45 | $46.76 | $46.02 | $46.40 | 1 891 880 |
| Jul 19, 2023 | $45.83 | $46.49 | $45.44 | $46.32 | 651 847 |
| Jul 18, 2023 | $45.13 | $46.17 | $44.60 | $45.43 | 784 519 |
| Jul 17, 2023 | $45.46 | $45.92 | $44.26 | $44.27 | 668 139 |
| Jul 14, 2023 | $45.43 | $45.75 | $45.05 | $45.49 | 755 850 |
| Jul 13, 2023 | $45.14 | $45.88 | $44.83 | $45.66 | 834 754 |
| Jul 12, 2023 | $45.44 | $45.53 | $44.50 | $44.96 | 831 628 |
| Jul 11, 2023 | $44.99 | $45.38 | $44.20 | $44.87 | 1 225 975 |
| Jul 10, 2023 | $44.52 | $45.42 | $44.43 | $44.59 | 1 207 655 |
| Jul 07, 2023 | $43.52 | $44.57 | $43.36 | $44.55 | 761 979 |
| Jul 06, 2023 | $42.96 | $43.71 | $42.71 | $43.22 | 874 372 |
