PLAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	26.41	28.42	26.34	27.40	27.40	4.58%	1,935,213
Dec 19, 2024	26.95	26.99	26.00	26.20	26.20	-0.46%	1,526,756
Dec 18, 2024	29.50	29.84	25.91	26.32	26.32	-9.43%	2,346,227
Dec 17, 2024	29.38	29.78	28.10	29.06	29.06	1.75%	1,847,807
Dec 16, 2024	28.27	29.76	28.03	28.56	28.56	3.93%	3,016,700
Dec 13, 2024	26.32	27.88	26.03	27.48	27.48	7.81%	3,767,649
Dec 12, 2024	29.25	29.52	25.00	25.49	25.49	-13.33%	6,747,731
Dec 11, 2024	31.00	32.01	29.07	29.41	29.41	-20.08%	10,583,407
Dec 10, 2024	35.34	37.06	35.25	36.80	36.80	3.98%	5,088,402
Dec 9, 2024	37.15	37.35	35.34	35.39	35.39	-3.96%	1,631,000
Dec 6, 2024	37.73	38.43	36.26	36.85	36.85	-0.86%	1,132,320
Dec 5, 2024	38.35	39.17	37.06	37.17	37.17	-0.69%	1,641,000
Dec 4, 2024	38.03	38.72	36.81	37.43	37.43	-1.91%	782,310
Dec 3, 2024	38.74	38.93	36.87	38.16	38.16	-2.15%	922,143
Dec 2, 2024	39.19	39.88	38.30	39.00	39.00	-0.81%	1,748,457
Nov 29, 2024	38.00	40.10	38.00	39.32	39.32	4.52%	750,300
Nov 27, 2024	36.20	38.25	36.20	37.62	37.62	4.27%	953,114
Nov 26, 2024	35.52	36.46	35.40	36.08	36.08	-0.61%	1,041,459
Nov 25, 2024	34.62	37.86	34.51	36.30	36.30	6.61%	1,738,927
Nov 22, 2024	33.81	34.66	33.81	34.05	34.05	-0.15%	797,446
Nov 21, 2024	33.99	35.35	33.57	34.10	34.10	-0.44%	1,145,310
Nov 20, 2024	34.71	34.96	33.09	34.25	34.25	-3.03%	2,239,301
Nov 19, 2024	35.93	36.19	34.90	35.32	35.32	-2.97%	1,174,528
Nov 18, 2024	38.02	38.49	36.03	36.40	36.40	-4.24%	1,263,038
Nov 15, 2024	39.18	39.65	37.98	38.01	38.01	-3.13%	848,817
Nov 14, 2024	41.21	41.63	39.05	39.24	39.24	-3.71%	722,041
Nov 13, 2024	40.55	41.92	40.55	40.75	40.75	0.37%	796,554
Nov 12, 2024	40.76	41.92	40.45	40.60	40.60	-0.81%	1,043,300
Nov 11, 2024	39.52	40.95	39.05	40.93	40.93	4.25%	1,011,963
Nov 8, 2024	39.58	39.99	38.60	39.26	39.26	-1.26%	866,261
Nov 7, 2024	41.83	42.34	39.41	39.76	39.76	-5.38%	1,291,000
Nov 6, 2024	41.02	43.73	40.98	42.02	42.02	9.48%	2,092,659
Nov 5, 2024	38.32	39.28	38.00	38.38	38.38	0.31%	794,394
Nov 4, 2024	38.41	39.14	37.79	38.26	38.26	-0.78%	882,600
Nov 1, 2024	37.45	39.59	37.32	38.56	38.56	4.41%	1,258,103
Oct 31, 2024	38.59	39.09	36.91	36.93	36.93	-4.57%	850,718
Oct 30, 2024	38.67	39.72	38.63	38.70	38.70	-0.79%	678,377
Oct 29, 2024	38.67	40.46	38.45	39.01	39.01	-0.20%	1,337,337
Oct 28, 2024	37.66	39.15	37.52	39.09	39.09	4.57%	1,258,600
Oct 25, 2024	37.44	38.24	36.87	37.38	37.38	1.41%	1,631,624
Oct 24, 2024	34.36	36.89	34.32	36.86	36.86	8.19%	1,506,497
Oct 23, 2024	34.43	34.60	33.92	34.07	34.07	-1.39%	694,229
Oct 22, 2024	34.81	35.13	33.72	34.55	34.55	-2.48%	1,330,731
Oct 21, 2024	35.97	36.28	35.00	35.43	35.43	-3.25%	1,719,705
Oct 18, 2024	38.99	38.99	36.42	36.62	36.62	-5.55%	1,584,347
Oct 17, 2024	37.00	38.91	37.00	38.77	38.77	5.35%	1,975,403
Oct 16, 2024	35.59	36.90	35.59	36.80	36.80	4.16%	1,176,357
Oct 15, 2024	34.11	36.38	34.05	35.33	35.33	4.03%	1,374,400
Oct 14, 2024	32.98	34.54	32.89	33.96	33.96	2.38%	1,161,423
Oct 11, 2024	32.08	33.18	32.07	33.17	33.17	2.92%	1,178,000
Oct 10, 2024	32.95	33.20	31.29	32.23	32.23	0.88%	1,454,828
Oct 9, 2024	31.66	32.30	31.44	31.95	31.95	1.11%	1,430,200
Oct 8, 2024	32.95	32.97	31.59	31.60	31.60	-4.30%	1,182,800
Oct 7, 2024	35.35	35.51	32.91	33.02	33.02	-7.97%	1,382,806
Oct 4, 2024	34.11	36.29	34.06	35.88	35.88	6.98%	1,077,539
Oct 3, 2024	32.99	33.83	32.91	33.54	33.54	1.12%	871,630
Oct 2, 2024	33.12	33.38	32.41	33.17	33.17	-0.69%	865,198
Oct 1, 2024	33.90	34.31	32.69	33.40	33.40	-1.91%	966,045
Sep 30, 2024	33.42	34.70	33.37	34.05	34.05	1.31%	1,369,667
Sep 27, 2024	33.59	34.24	33.37	33.61	33.61	1.66%	911,901
Sep 26, 2024	32.51	33.50	32.40	33.06	33.06	3.34%	826,800
Sep 25, 2024	32.51	32.81	31.97	31.99	31.99	-2.17%	2,303,890
Sep 24, 2024	33.51	33.95	32.67	32.70	32.70	-1.42%	1,187,556
Sep 23, 2024	32.35	33.27	32.02	33.17	33.17	2.69%	2,210,404
Sep 20, 2024	32.46	33.17	32.09	32.30	32.30	-1.79%	1,603,335
Sep 19, 2024	33.18	33.49	32.51	32.89	32.89	2.33%	1,153,800
Sep 18, 2024	31.98	33.04	31.57	32.14	32.14	0.91%	1,044,200
Sep 17, 2024	32.55	32.91	31.58	31.85	31.85	-0.56%	1,086,947
Sep 16, 2024	32.48	33.22	31.95	32.03	32.03	-1.51%	1,118,944
Sep 13, 2024	32.00	32.54	31.29	32.52	32.52	3.01%	1,806,300
Sep 12, 2024	31.58	32.19	30.99	31.57	31.57	1.02%	2,504,209
Sep 11, 2024	34.24	34.91	29.31	31.25	31.25	4.66%	8,243,400
Sep 10, 2024	30.20	30.36	29.34	29.86	29.86	-0.83%	5,228,900
Sep 9, 2024	31.24	31.26	30.06	30.11	30.11	-2.21%	1,796,513
Sep 6, 2024	30.83	31.66	30.59	30.79	30.79	1.72%	1,451,457
Sep 5, 2024	30.35	31.06	29.78	30.27	30.27	0.40%	994,300
Sep 4, 2024	30.29	30.57	29.84	30.15	30.15	-0.99%	1,002,700
Sep 3, 2024	30.90	31.43	30.20	30.45	30.45	-2.84%	1,422,500
Aug 30, 2024	31.36	31.67	31.10	31.34	31.34	0.64%	750,506
Aug 29, 2024	31.57	32.08	31.11	31.14	31.14	-0.45%	723,900
Aug 28, 2024	31.23	31.61	30.87	31.28	31.28	-1.04%	868,900
Aug 27, 2024	32.31	32.31	31.41	31.61	31.61	-2.56%	703,408
Aug 26, 2024	33.15	33.15	32.25	32.44	32.44	-1.07%	882,319
Aug 23, 2024	33.12	33.37	32.44	32.79	32.79	-	1,035,700
Aug 22, 2024	32.77	33.47	32.69	32.79	32.79	-0.64%	393,800
Aug 21, 2024	32.39	33.14	32.22	33.00	33.00	2.96%	574,706
Aug 20, 2024	32.22	32.42	31.71	32.05	32.05	-1.11%	554,000
Aug 19, 2024	31.84	32.60	31.75	32.41	32.41	2.34%	878,500
Aug 16, 2024	32.50	33.02	31.60	31.67	31.67	-3.00%	977,014
Aug 15, 2024	31.73	33.04	31.73	32.65	32.65	4.55%	964,700
Aug 14, 2024	32.17	32.30	31.09	31.23	31.23	-2.01%	918,174
Aug 13, 2024	30.74	32.08	30.45	31.87	31.87	3.74%	1,240,351
Aug 12, 2024	31.76	32.02	30.61	30.72	30.72	-3.27%	1,299,062
Aug 9, 2024	32.04	32.20	31.60	31.76	31.76	-0.87%	543,365
Aug 8, 2024	31.48	32.50	31.48	32.04	32.04	2.59%	616,500
Aug 7, 2024	32.91	33.10	31.13	31.23	31.23	-3.40%	843,704
Aug 6, 2024	32.36	33.16	31.82	32.33	32.33	-0.09%	633,248
Aug 5, 2024	31.45	33.21	31.35	32.36	32.36	-3.40%	972,700
Aug 2, 2024	34.12	34.56	33.40	33.50	33.50	-6.32%	1,217,160
Aug 1, 2024	37.85	37.87	35.30	35.76	35.76	-4.92%	761,399