Register for real-time alerts, custom portfolio, and market movers
PLAY Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 14 2024 | 8.0773 | 0.02 | 0.27% | 8.0815 | 8.0815 | 8.0773 | 936 |
| Jun 13 2024 | 8.0553 | 0.09 | 1.19% | 8.1116 | 8.1116 | 8.0553 | 2,802 |
| Jun 12 2024 | 7.9604 | 0.01 | 0.11% | 7.9604 | 7.9604 | 7.9604 | 0 |
| Jun 11 2024 | 7.9518 | -0.07 | -0.92% | 7.9605 | 7.9605 | 7.9402 | 105 |
| Jun 10 2024 | 8.0257 | 0.00 | 0.00% | 8.0257 | 8.0257 | 8.0257 | 0 |
| Jun 07 2024 | 8.0257 | -0.09 | -1.17% | 8.0886 | 8.0886 | 8.0257 | 141 |
| Jun 06 2024 | 8.1206 | 0.14 | 1.72% | 8.1206 | 8.1206 | 8.1206 | 0 |
| Jun 05 2024 | 7.9835 | 0.08 | 0.98% | 7.9591 | 7.9835 | 7.9591 | 24 |
| Jun 04 2024 | 7.9059 | 0.03 | 0.36% | 7.9059 | 7.9059 | 7.9059 | 0 |
| Jun 03 2024 | 7.8777 | 0.16 | 2.08% | 7.8777 | 7.8777 | 7.8777 | 0 |
| May 31 2024 | 7.7172 | -0.14 | -1.75% | 7.7939 | 7.7939 | 7.7172 | 5,001 |
| May 30 2024 | 7.8549 | 0.00 | 0.04% | 7.8182 | 7.8743 | 7.8182 | 1,359 |
| May 29 2024 | 7.852 | -0.04 | -0.52% | 7.8722 | 7.8722 | 7.8512 | 111 |
| May 28 2024 | 7.8934 | 0.02 | 0.20% | 7.8844 | 7.8934 | 7.8844 | 1,349 |
| May 27 2024 | 7.8776 | 0.18 | 2.33% | 7.8581 | 7.8776 | 7.8581 | 913 |
| May 24 2024 | 7.6986 | -0.07 | -0.92% | 7.6986 | 7.6986 | 7.6986 | 0 |
| May 23 2024 | 7.7702 | 0.03 | 0.38% | 7.8057 | 7.8057 | 7.7702 | 740 |
| May 22 2024 | 7.7407 | 0.01 | 0.17% | 7.7535 | 7.7535 | 7.7407 | 543 |
| May 21 2024 | 7.7274 | -0.04 | -0.45% | 7.7661 | 7.7661 | 7.7274 | 207 |
| May 20 2024 | 7.7625 | 0.07 | 0.91% | 7.7307 | 7.7625 | 7.7307 | 362 |
| May 17 2024 | 7.6926 | -0.03 | -0.36% | 7.6951 | 7.6951 | 7.6814 | 600 |
| May 16 2024 | 7.7206 | 0.09 | 1.21% | 7.7249 | 7.7249 | 7.7206 | 169 |
| May 15 2024 | 7.6286 | 0.12 | 1.57% | 7.5542 | 7.6286 | 7.5542 | 637 |
| May 14 2024 | 7.5105 | 0.02 | 0.29% | 7.5105 | 7.5105 | 7.5105 | 0 |
| May 13 2024 | 7.4887 | 0.01 | 0.19% | 7.4702 | 7.4887 | 7.4702 | 20 |
| May 10 2024 | 7.4747 | -0.01 | -0.14% | 7.4747 | 7.4747 | 7.4747 | 0 |
| May 09 2024 | 7.4851 | -0.04 | -0.52% | 7.489 | 7.489 | 7.4851 | 174 |
| May 08 2024 | 7.5246 | 0.00 | -0.06% | 7.5237 | 7.5246 | 7.5237 | 173 |
| May 07 2024 | 7.5292 | 0.08 | 1.08% | 7.5164 | 7.5499 | 7.502 | 1,355 |
| May 06 2024 | 7.4486 | 0.05 | 0.73% | 7.4043 | 7.4489 | 7.4043 | 412 |
| May 03 2024 | 7.3945 | 0.17 | 2.38% | 7.3153 | 7.4189 | 7.3153 | 718 |
| May 02 2024 | 7.2228 | 0.07 | 1.05% | 7.1889 | 7.2228 | 7.1889 | 84,129 |
| Apr 30 2024 | 7.1481 | -0.03 | -0.48% | 7.1815 | 7.1832 | 7.1446 | 149,719 |
| Apr 29 2024 | 7.1823 | 0.01 | 0.15% | 7.1824 | 7.2025 | 7.1569 | 169,121 |
| Apr 26 2024 | 7.1719 | 0.22 | 3.15% | 7.1354 | 7.1757 | 7.1034 | 17,590 |
| Apr 25 2024 | 6.9528 | -0.05 | -0.64% | 6.9802 | 6.9802 | 6.9528 | 150 |
| Apr 24 2024 | 6.9978 | -0.06 | -0.86% | 7.1143 | 7.118 | 6.9978 | 22,812 |
| Apr 23 2024 | 7.0584 | 0.24 | 3.59% | 6.8822 | 7.0584 | 6.8822 | 8,541 |
| Apr 22 2024 | 6.8135 | -0.09 | -1.26% | 6.8673 | 6.8673 | 6.7966 | 3,512 |
| Apr 19 2024 | 6.9002 | -0.21 | -2.92% | 6.951 | 6.9566 | 6.8998 | 23,824 |
| Apr 18 2024 | 7.1081 | 0.00 | 0.02% | 7.1081 | 7.1081 | 7.1081 | 0 |
| Apr 17 2024 | 7.1068 | 0.04 | 0.50% | 7.1068 | 7.1068 | 7.1068 | 0 |
| Apr 16 2024 | 7.0713 | -0.15 | -2.13% | 7.0713 | 7.0713 | 7.0713 | 0 |
| Apr 15 2024 | 7.2252 | -0.11 | -1.48% | 7.3252 | 7.3252 | 7.2252 | 1,490 |
| Apr 12 2024 | 7.3338 | -0.04 | -0.51% | 7.4407 | 7.4407 | 7.3338 | 353 |
| Apr 11 2024 | 7.3711 | 0.01 | 0.13% | 7.3651 | 7.3711 | 7.3253 | 1,961 |
| Apr 10 2024 | 7.3616 | -0.04 | -0.49% | 7.4474 | 7.4474 | 7.348 | 12,855 |
| Apr 09 2024 | 7.398 | -0.05 | -0.73% | 7.4317 | 7.4672 | 7.398 | 622 |
| Apr 08 2024 | 7.4527 | 0.08 | 1.11% | 7.4122 | 7.4527 | 7.4122 | 1,471 |
| Apr 05 2024 | 7.3707 | -0.15 | -1.95% | 7.3597 | 7.3707 | 7.3597 | 72 |
| Apr 04 2024 | 7.5175 | 0.04 | 0.54% | 7.5019 | 7.5175 | 7.4957 | 634 |
| Apr 03 2024 | 7.4771 | 0.08 | 1.15% | 7.3818 | 7.4771 | 7.3805 | 1,323 |
| Apr 02 2024 | 7.3922 | -0.04 | -0.50% | 7.5306 | 7.5306 | 7.3848 | 3,249 |
| Mar 28 2024 | 7.429 | -0.06 | -0.77% | 7.429 | 7.429 | 7.429 | 0 |
| Mar 27 2024 | 7.4868 | -0.04 | -0.59% | 7.4868 | 7.4868 | 7.4868 | 0 |
| Mar 26 2024 | 7.531 | 0.08 | 1.03% | 7.5089 | 7.531 | 7.5089 | 75 |
| Mar 25 2024 | 7.4544 | -0.02 | -0.31% | 7.4642 | 7.4642 | 7.4544 | 350 |
| Mar 22 2024 | 7.4776 | -0.08 | -1.12% | 7.4982 | 7.4982 | 7.4775 | 696 |
| Mar 21 2024 | 7.562 | 0.16 | 2.10% | 7.562 | 7.562 | 7.562 | 0 |
| Mar 20 2024 | 7.4062 | 0.05 | 0.73% | 7.4062 | 7.4062 | 7.4062 | 0 |
| Mar 19 2024 | 7.3524 | -0.08 | -1.04% | 7.3849 | 7.3849 | 7.3208 | 355 |
