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 |
| Mar 04, 2016 | $36.49 | $37.55 | $35.91 | $37.41 | 337 400 |
| Mar 03, 2016 | $35.69 | $36.47 | $35.34 | $36.38 | 484 900 |
| Mar 02, 2016 | $36.55 | $36.92 | $35.34 | $35.85 | 463 300 |
| Mar 01, 2016 | $37.50 | $37.50 | $36.44 | $36.75 | 470 900 |
| Feb 29, 2016 | $37.00 | $37.12 | $36.04 | $36.91 | 398 700 |
| Feb 26, 2016 | $36.99 | $37.38 | $36.00 | $36.76 | 354 900 |
| Feb 25, 2016 | $36.57 | $37.10 | $36.00 | $36.66 | 490 900 |
| Feb 24, 2016 | $36.12 | $36.60 | $35.13 | $36.46 | 335 600 |
| Feb 23, 2016 | $36.41 | $37.74 | $35.97 | $36.44 | 780 400 |
| Feb 22, 2016 | $35.51 | $37.12 | $35.51 | $36.42 | 1 303 600 |
| Feb 19, 2016 | $33.65 | $35.36 | $33.06 | $35.35 | 587 800 |
| Feb 18, 2016 | $34.24 | $34.81 | $33.12 | $33.79 | 599 000 |
| Feb 17, 2016 | $34.27 | $34.79 | $33.53 | $34.37 | 340 700 |
| Feb 16, 2016 | $33.97 | $34.72 | $33.32 | $34.13 | 386 300 |
| Feb 12, 2016 | $31.84 | $34.09 | $31.42 | $33.47 | 506 400 |
| Feb 11, 2016 | $30.36 | $31.56 | $29.79 | $31.35 | 353 600 |
| Feb 10, 2016 | $32.00 | $32.58 | $31.04 | $31.08 | 221 200 |
| Feb 09, 2016 | $30.50 | $32.34 | $29.75 | $31.61 | 790 500 |
| Feb 08, 2016 | $32.20 | $32.72 | $29.54 | $31.26 | 989 700 |
| Feb 05, 2016 | $35.61 | $36.03 | $32.72 | $32.82 | 818 100 |
| Feb 04, 2016 | $36.24 | $36.67 | $35.66 | $35.81 | 462 300 |
| Feb 03, 2016 | $36.83 | $36.83 | $35.64 | $36.34 | 520 200 |
| Feb 02, 2016 | $36.87 | $37.42 | $35.79 | $36.65 | 653 700 |
| Feb 01, 2016 | $36.05 | $37.21 | $36.00 | $37.16 | 521 000 |
| Jan 29, 2016 | $34.72 | $36.27 | $34.33 | $36.27 | 478 100 |
