PLAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 21, 2026	13.95	14.06	13.21	13.34	-	-3.61%	807,726
Apr 20, 2026	13.98	14.69	13.69	13.84	13.84	-3.08%	1,671,114
Apr 17, 2026	14.55	15.02	14.00	14.28	14.28	0.28%	2,896,761
Apr 16, 2026	13.69	14.46	13.60	14.24	14.24	4.40%	1,814,168
Apr 15, 2026	13.47	13.90	13.19	13.64	13.64	0.66%	1,093,767
Apr 14, 2026	12.55	13.71	12.54	13.55	13.55	7.11%	1,066,806
Apr 13, 2026	12.62	12.70	12.00	12.65	12.65	-1.79%	921,270
Apr 10, 2026	13.55	13.65	12.64	12.88	12.88	-4.45%	864,155
Apr 9, 2026	12.94	13.83	12.84	13.48	13.48	3.30%	1,176,806
Apr 8, 2026	13.00	13.63	12.55	13.05	13.05	7.32%	1,652,487
Apr 7, 2026	12.26	12.43	11.90	12.16	12.16	0.25%	1,221,131
Apr 6, 2026	12.16	12.39	11.52	12.13	12.13	-1.78%	1,498,465
Apr 2, 2026	12.09	12.56	11.76	12.35	12.35	-1.75%	3,335,583
Apr 1, 2026	11.57	13.42	11.52	12.57	12.57	16.07%	4,464,901
Mar 31, 2026	10.23	10.90	10.05	10.83	10.83	7.87%	2,890,394
Mar 30, 2026	10.10	10.25	9.69	10.04	10.04	2.34%	4,193,794
Mar 27, 2026	10.69	10.69	9.61	9.81	9.81	-7.89%	2,817,080
Mar 26, 2026	11.82	12.07	10.47	10.65	10.65	-12.06%	1,998,787
Mar 25, 2026	11.51	12.14	11.33	12.11	12.11	6.79%	1,758,496
Mar 24, 2026	11.63	11.82	11.15	11.34	11.34	-3.98%	1,543,947
Mar 23, 2026	13.35	13.39	11.79	11.81	11.81	-7.88%	2,667,527
Mar 20, 2026	13.92	13.92	12.79	12.82	12.82	-6.83%	5,630,093
Mar 19, 2026	13.15	13.81	12.96	13.76	13.76	2.99%	1,470,453
Mar 18, 2026	13.39	13.80	13.07	13.36	13.36	-0.96%	1,372,040
Mar 17, 2026	12.80	13.51	12.80	13.49	13.49	6.47%	1,102,280
Mar 16, 2026	12.94	13.13	12.55	12.67	12.67	-2.09%	1,388,671
Mar 13, 2026	13.04	13.12	12.64	12.94	12.94	-0.23%	1,212,757
Mar 12, 2026	12.96	13.20	12.81	12.97	12.97	-2.04%	860,045
Mar 11, 2026	13.76	13.81	12.95	13.24	13.24	-3.22%	1,100,236
Mar 10, 2026	13.54	14.22	13.21	13.68	13.68	-0.58%	1,258,211
Mar 9, 2026	13.35	13.97	12.80	13.76	13.76	-1.50%	1,789,462
Mar 6, 2026	14.60	14.80	13.49	13.97	13.97	-6.74%	1,376,404
Mar 5, 2026	15.22	15.41	14.54	14.98	14.98	-2.98%	720,755
Mar 4, 2026	14.73	15.54	14.23	15.44	15.44	4.89%	1,045,508
Mar 3, 2026	13.81	14.73	13.22	14.72	14.72	3.37%	1,233,086
Mar 2, 2026	14.33	14.75	14.16	14.24	14.24	-3.26%	1,248,919
Feb 27, 2026	15.13	15.19	14.60	14.72	14.72	-5.03%	699,019
Feb 26, 2026	15.06	15.67	14.91	15.50	15.50	3.40%	767,172
Feb 25, 2026	14.83	15.06	14.33	14.99	14.99	2.46%	1,009,263
Feb 24, 2026	14.87	15.07	14.53	14.63	14.63	-3.18%	854,561
Feb 23, 2026	15.21	15.24	14.45	15.11	15.11	-1.95%	1,057,636
Feb 20, 2026	15.56	15.83	15.06	15.41	15.41	-1.15%	902,284
Feb 19, 2026	16.38	16.59	15.30	15.59	15.59	-5.57%	1,526,920
Feb 18, 2026	15.81	16.90	15.72	16.51	16.51	4.30%	997,997
Feb 17, 2026	15.12	15.94	14.80	15.83	15.83	6.60%	1,011,791
Feb 13, 2026	15.53	15.73	14.82	14.85	14.85	-4.10%	1,755,826
Feb 12, 2026	17.49	17.75	15.48	15.49	15.49	-11.56%	953,827
Feb 11, 2026	17.77	17.95	17.31	17.51	17.51	-2.07%	658,159
Feb 10, 2026	18.01	18.39	17.85	17.88	17.88	-1.76%	519,596
Feb 9, 2026	19.18	19.38	18.00	18.20	18.20	-5.55%	561,546