NASDAQ:PLAY
Dave & Buster Stock Price (Quote)
$53.33
-2.80 (-4.99%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.64 | $69.82 | Wednesday, 24th Apr 2024 PLAY stock ended at $53.33. This is 4.99% less than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 5.62% from a day low at $53.09 to a day high of $56.08. |
| 90 days | $50.90 | $69.82 | |
| 52 weeks | $31.65 | $69.82 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Jul 05, 2023 | $44.24 | $44.30 | $43.11 | $43.19 | 920 437 |
| Jul 03, 2023 | $44.63 | $45.15 | $44.53 | $44.59 | 481 877 |
| Jun 30, 2023 | $45.59 | $45.86 | $44.56 | $44.56 | 682 732 |
| Jun 29, 2023 | $44.70 | $45.82 | $44.46 | $45.49 | 1 060 860 |
| Jun 28, 2023 | $43.80 | $44.40 | $43.35 | $44.39 | 951 147 |
| Jun 27, 2023 | $42.97 | $44.14 | $42.74 | $43.82 | 674 560 |
| Jun 26, 2023 | $42.69 | $43.44 | $42.22 | $42.66 | 769 284 |
| Jun 23, 2023 | $41.93 | $42.87 | $41.59 | $42.69 | 1 480 113 |
| Jun 22, 2023 | $42.06 | $42.55 | $41.25 | $42.31 | 1 171 479 |
| Jun 21, 2023 | $41.92 | $42.50 | $41.89 | $42.13 | 1 295 109 |
| Jun 20, 2023 | $40.31 | $42.51 | $40.26 | $42.06 | 2 123 104 |
| Jun 16, 2023 | $42.69 | $42.77 | $39.90 | $40.15 | 3 331 712 |
| Jun 15, 2023 | $43.49 | $44.24 | $42.15 | $42.34 | 1 603 560 |
| Jun 14, 2023 | $46.00 | $46.00 | $43.25 | $43.41 | 3 026 319 |
| Jun 13, 2023 | $40.90 | $47.29 | $40.83 | $46.09 | 6 597 999 |
| Jun 12, 2023 | $37.50 | $39.04 | $37.50 | $38.66 | 1 339 673 |
| Jun 09, 2023 | $38.16 | $38.57 | $37.47 | $37.98 | 1 608 511 |
| Jun 08, 2023 | $39.50 | $39.67 | $37.88 | $38.37 | 1 754 544 |
| Jun 07, 2023 | $37.58 | $42.77 | $37.47 | $39.91 | 7 651 977 |
| Jun 06, 2023 | $32.00 | $33.75 | $31.81 | $33.74 | 2 526 945 |
| Jun 05, 2023 | $33.14 | $33.25 | $31.91 | $31.92 | 1 209 732 |
| Jun 02, 2023 | $32.79 | $33.76 | $32.70 | $33.42 | 955 281 |
| Jun 01, 2023 | $32.23 | $32.76 | $32.19 | $32.33 | 706 376 |
