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 | $5.34 | $19.02 | 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 | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| Jun 30, 2016 | $46.38 | $46.79 | $45.15 | $46.79 | 833 700 |
| Jun 29, 2016 | $45.69 | $46.98 | $45.69 | $46.38 | 686 000 |
| Jun 28, 2016 | $45.31 | $46.53 | $45.26 | $45.42 | 927 000 |
| Jun 27, 2016 | $45.07 | $45.25 | $44.50 | $45.07 | 905 000 |
| Jun 24, 2016 | $45.23 | $46.39 | $45.18 | $45.49 | 2 877 900 |
| Jun 23, 2016 | $46.44 | $46.96 | $45.52 | $46.52 | 1 612 500 |
| Jun 22, 2016 | $47.08 | $47.35 | $45.97 | $46.16 | 1 191 800 |
| Jun 21, 2016 | $47.53 | $48.02 | $46.58 | $47.09 | 743 700 |
| Jun 20, 2016 | $47.89 | $48.41 | $47.27 | $47.58 | 909 300 |
| Jun 17, 2016 | $47.19 | $47.94 | $46.93 | $47.20 | 1 190 700 |
| Jun 16, 2016 | $47.04 | $47.49 | $46.39 | $47.19 | 665 389 |
| Jun 15, 2016 | $47.17 | $48.77 | $47.08 | $47.17 | 1 197 749 |
| Jun 14, 2016 | $46.82 | $48.79 | $45.91 | $48.46 | 1 924 871 |
| Jun 13, 2016 | $46.75 | $47.35 | $46.47 | $46.84 | 785 619 |
| Jun 10, 2016 | $47.51 | $47.75 | $46.17 | $46.76 | 945 963 |
| Jun 09, 2016 | $45.99 | $47.90 | $45.73 | $47.73 | 1 746 794 |
| Jun 08, 2016 | $44.50 | $46.60 | $44.02 | $46.15 | 5 226 824 |
| Jun 07, 2016 | $42.54 | $42.62 | $41.05 | $41.86 | 2 234 446 |
| Jun 06, 2016 | $41.31 | $41.56 | $40.80 | $41.47 | 985 723 |
| Jun 03, 2016 | $40.55 | $40.92 | $40.06 | $40.59 | 449 023 |
| Jun 02, 2016 | $39.91 | $40.77 | $39.78 | $40.67 | 384 017 |
| Jun 01, 2016 | $39.04 | $40.14 | $38.88 | $40.01 | 679 945 |
| May 31, 2016 | $39.35 | $39.49 | $38.58 | $39.03 | 392 205 |
| May 27, 2016 | $39.10 | $39.56 | $38.78 | $39.29 | 284 271 |
| May 26, 2016 | $38.60 | $39.33 | $38.48 | $39.09 | 284 315 |
