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 |
| May 25, 2016 | $38.34 | $38.83 | $37.82 | $38.58 | 396 988 |
| May 24, 2016 | $37.52 | $38.60 | $37.44 | $38.38 | 518 846 |
| May 23, 2016 | $37.74 | $38.17 | $37.37 | $37.53 | 529 197 |
| May 20, 2016 | $38.29 | $38.42 | $37.73 | $37.84 | 268 049 |
| May 19, 2016 | $37.26 | $38.62 | $36.88 | $38.29 | 712 072 |
| May 18, 2016 | $38.42 | $38.56 | $36.83 | $37.37 | 614 072 |
| May 17, 2016 | $38.89 | $39.61 | $38.20 | $38.62 | 363 762 |
| May 16, 2016 | $39.06 | $39.29 | $38.76 | $39.12 | 430 340 |
| May 13, 2016 | $39.42 | $39.77 | $38.38 | $38.97 | 293 378 |
| May 12, 2016 | $39.19 | $39.79 | $39.03 | $39.37 | 247 677 |
| May 11, 2016 | $40.02 | $40.68 | $38.70 | $38.79 | 296 128 |
| May 10, 2016 | $39.74 | $40.55 | $39.47 | $40.24 | 438 975 |
| May 09, 2016 | $39.14 | $40.25 | $37.99 | $39.76 | 509 610 |
| May 06, 2016 | $39.53 | $40.42 | $37.58 | $39.05 | 709 000 |
| May 05, 2016 | $39.28 | $40.45 | $38.92 | $39.70 | 495 962 |
| May 04, 2016 | $38.73 | $39.41 | $38.60 | $39.24 | 628 829 |
| May 03, 2016 | $39.41 | $39.91 | $38.83 | $38.91 | 348 527 |
| May 02, 2016 | $38.50 | $39.95 | $38.42 | $39.77 | 793 379 |
| Apr 29, 2016 | $38.95 | $39.00 | $38.00 | $38.70 | 558 371 |
| Apr 28, 2016 | $39.58 | $39.83 | $38.53 | $39.00 | 546 705 |
| Apr 27, 2016 | $40.01 | $40.39 | $39.36 | $39.83 | 300 156 |
| Apr 26, 2016 | $40.73 | $40.94 | $39.50 | $40.12 | 604 507 |
| Apr 25, 2016 | $40.05 | $40.83 | $39.93 | $40.65 | 516 956 |
| Apr 22, 2016 | $40.36 | $40.59 | $39.53 | $39.95 | 389 190 |
| Apr 21, 2016 | $40.00 | $41.18 | $39.58 | $40.49 | 458 620 |
