NASDAQ:PLAY
Dave & Buster Stock Price (Quote)
$52.17
+0.320 (+0.617%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $51.19 | $69.82 | Friday, 26th Apr 2024 PLAY stock ended at $52.17. This is 0.617% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 3.09% from a day low at $51.19 to a day high of $52.77. |
| 90 days | $50.90 | $69.82 | |
| 52 weeks | $31.65 | $69.82 |
| Date | Open | High | Low | Close | Volume |
| Apr 11, 2016 | $39.44 | $40.00 | $39.13 | $39.93 | 989 372 |
| Apr 08, 2016 | $39.28 | $39.43 | $38.74 | $39.00 | 538 399 |
| Apr 07, 2016 | $38.68 | $39.37 | $38.65 | $39.10 | 778 410 |
| Apr 06, 2016 | $39.11 | $39.39 | $38.90 | $39.07 | 707 276 |
| Apr 05, 2016 | $38.40 | $39.10 | $38.08 | $38.95 | 2 398 009 |
| Apr 04, 2016 | $39.16 | $39.29 | $38.87 | $39.01 | 759 886 |
| Apr 01, 2016 | $38.60 | $39.37 | $38.02 | $39.08 | 1 387 403 |
| Mar 31, 2016 | $39.03 | $39.38 | $38.23 | $38.78 | 987 584 |
| Mar 30, 2016 | $40.22 | $40.22 | $38.01 | $39.18 | 2 544 151 |
| Mar 29, 2016 | $38.62 | $39.97 | $38.46 | $39.24 | 2 059 100 |
| Mar 28, 2016 | $38.36 | $38.63 | $37.52 | $38.40 | 791 800 |
| Mar 24, 2016 | $37.90 | $38.25 | $37.05 | $38.09 | 614 100 |
| Mar 23, 2016 | $38.12 | $38.81 | $37.85 | $38.22 | 631 300 |
| Mar 22, 2016 | $37.94 | $38.52 | $37.65 | $38.19 | 431 000 |
| Mar 21, 2016 | $38.14 | $38.49 | $38.00 | $38.17 | 284 200 |
| Mar 18, 2016 | $38.36 | $38.74 | $37.95 | $38.31 | 415 100 |
| Mar 17, 2016 | $37.50 | $38.33 | $37.00 | $38.18 | 279 700 |
| Mar 16, 2016 | $37.27 | $37.99 | $36.31 | $37.65 | 314 300 |
| Mar 15, 2016 | $38.10 | $38.19 | $37.46 | $37.63 | 478 200 |
| Mar 14, 2016 | $38.00 | $38.51 | $37.49 | $38.21 | 326 000 |
| Mar 11, 2016 | $37.37 | $38.26 | $36.80 | $38.01 | 765 400 |
| Mar 10, 2016 | $36.82 | $37.49 | $36.05 | $37.00 | 483 200 |
| Mar 09, 2016 | $36.77 | $37.17 | $35.60 | $36.60 | 398 500 |
| Mar 08, 2016 | $36.76 | $36.94 | $35.90 | $36.52 | 484 300 |
| Mar 07, 2016 | $37.40 | $38.00 | $36.71 | $36.93 | 238 500 |
