PLAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	10.01	10.49	10.00	10.49	-	2.34%	593,021
May 11, 2026	10.20	10.41	10.04	10.25	10.25	-0.58%	1,354,650
May 8, 2026	10.47	10.82	10.19	10.31	10.31	-1.53%	1,505,627
May 7, 2026	10.80	10.90	10.46	10.47	10.47	-2.70%	1,258,605
May 6, 2026	10.53	11.33	10.50	10.76	10.76	2.87%	1,255,286
May 5, 2026	10.80	10.99	10.32	10.46	10.46	-3.15%	1,408,362
May 4, 2026	11.60	11.70	10.75	10.80	10.80	-7.14%	2,109,973
May 1, 2026	11.35	12.10	11.27	11.63	11.63	3.19%	1,649,660
Apr 30, 2026	11.22	11.37	10.80	11.27	11.27	1.17%	1,633,144
Apr 29, 2026	11.30	11.40	10.57	11.14	11.14	-2.79%	2,140,547
Apr 28, 2026	12.69	12.71	11.45	11.46	11.46	-9.83%	1,405,462
Apr 27, 2026	12.35	13.09	12.29	12.71	12.71	3.08%	2,147,008
Apr 24, 2026	12.66	12.67	12.12	12.33	12.33	-2.91%	1,591,241
Apr 23, 2026	12.94	13.16	12.55	12.70	12.70	-1.78%	1,002,171
Apr 22, 2026	12.80	13.08	12.60	12.93	12.93	1.02%	3,813,257
Apr 21, 2026	13.95	14.06	12.80	12.80	12.80	-7.51%	1,861,832
Apr 20, 2026	13.98	14.69	13.69	13.84	13.84	-3.08%	1,683,976
Apr 17, 2026	14.55	15.02	14.00	14.28	14.28	0.28%	2,907,467
Apr 16, 2026	13.69	14.46	13.60	14.24	14.24	4.40%	1,814,170
Apr 15, 2026	13.47	13.90	13.19	13.64	13.64	0.66%	1,095,282
Apr 14, 2026	12.55	13.71	12.54	13.55	13.55	7.11%	1,067,329
Apr 13, 2026	12.62	12.70	12.00	12.65	12.65	-1.79%	924,446
Apr 10, 2026	13.55	13.65	12.64	12.88	12.88	-4.45%	864,202
Apr 9, 2026	12.94	13.83	12.84	13.48	13.48	3.30%	1,177,658
Apr 8, 2026	13.00	13.63	12.55	13.05	13.05	7.32%	1,653,692
Apr 7, 2026	12.26	12.43	11.90	12.16	12.16	0.25%	1,238,205
Apr 6, 2026	12.16	12.39	11.52	12.13	12.13	-1.78%	1,498,997
Apr 2, 2026	12.09	12.56	11.76	12.35	12.35	-1.75%	3,337,020
Apr 1, 2026	11.57	13.42	11.52	12.57	12.57	16.07%	4,465,601
Mar 31, 2026	10.23	10.90	10.05	10.83	10.83	7.87%	3,153,690
Mar 30, 2026	10.10	10.25	9.69	10.04	10.04	2.34%	4,197,010
Mar 27, 2026	10.69	10.69	9.61	9.81	9.81	-7.89%	2,823,388
Mar 26, 2026	11.82	12.07	10.47	10.65	10.65	-12.06%	2,005,540
Mar 25, 2026	11.51	12.14	11.33	12.11	12.11	6.79%	1,758,579
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