Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-07-11	Q	PLAY	32.32	32.675	31.80	32.28	-0.26	694,286	9,323	16.00	36.90
2025-07-10	Q	PLAY	32.58	33.71	32.16	32.54	0.585	739,140	10,296	32.10	32.93
2025-07-09	Q	PLAY	32.55	32.6052	31.65	31.955	-0.365	812,295	9,822	31.66	35.38
2025-07-08	Q	PLAY	33.09	33.28	32.09	32.32	-0.42	797,741	9,862	31.85	36.17
2025-07-07	Q	PLAY	33.88	34.39	32.15	32.74	-1.81	994,049	14,757	29.97	32.85
2025-07-04	Q	PLAY	34.05	35.53	33.67	34.55	0.73	0	0	34.03	38.00
2025-07-03	Q	PLAY	34.05	35.53	33.67	34.55	0.73	1,146,020	12,013	34.03	38.00
2025-07-02	Q	PLAY	31.49	33.97	31.49	33.82	2.67	1,253,879	17,528	30.10	34.00
2025-07-01	Q	PLAY	30.29	31.77	30.29	31.15	1.07	1,127,061	13,948	30.00	34.31
2025-06-30	Q	PLAY	30.69	32.02	29.895	30.08	-0.37	1,344,203	13,956	29.18	30.08
2025-06-27	Q	PLAY	30.80	30.80	29.55	30.45	-0.03	1,557,373	13,841	26.94	34.21
2025-06-26	Q	PLAY	30.76	30.855	29.80	30.48	0.08	809,234	13,402	30.51	33.54
2025-06-25	Q	PLAY	31.80	32.035	30.22	30.40	-1.46	820,406	13,475	30.15	30.84
2025-06-24	Q	PLAY	31.82	32.5825	31.50	31.86	0.20	781,014	9,975	30.88	32.98
2025-06-23	Q	PLAY	32.40	32.40	30.90	31.66	-1.11	1,193,519	13,958	31.00	35.55
2025-06-20	Q	PLAY	32.70	32.90	31.65	32.77	0.71	1,900,304	11,843	29.64	32.88
2025-06-19	Q	PLAY	32.65	33.00	31.44	32.06	-0.63	0	0	29.10	32.20
2025-06-18	Q	PLAY	32.65	33.00	31.44	32.06	-0.63	1,100,217	14,820	29.10	32.20
2025-06-17	Q	PLAY	32.00	32.945	31.86	32.69	0.12	1,302,564	16,167	32.34	46.00
2025-06-16	Q	PLAY	30.72	32.80	30.39	32.57	2.40	1,585,162	21,440	32.13	34.60
2025-06-13	Q	PLAY	29.93	31.29	29.65	30.17	-0.52	1,443,442	17,597	29.89	30.66
2025-06-12	Q	PLAY	29.59	31.17	29.12	30.69	0.23	2,094,135	22,990	30.16	31.00
2025-06-11	Q	PLAY	28.85	30.8399	28.20	30.46	4.59	5,464,301	46,099	29.98	30.74
2025-06-10	Q	PLAY	25.70	26.64	25.53	25.87	0.30	3,327,907	24,894	27.00	29.63
2025-06-09	Q	PLAY	24.25	25.99	24.2352	25.57	1.715	1,881,368	24,245	23.13	25.98
2025-06-06	Q	PLAY	23.09	23.925	22.70	23.855	1.215	1,119,617	12,464	22.25	24.00
2025-06-05	Q	PLAY	23.65	23.65	21.925	22.64	-1.05	1,269,462	14,401	22.00	25.83
2025-06-04	Q	PLAY	21.92	23.85	21.615	23.69	1.99	1,583,542	16,423	21.08	24.00
2025-06-03	Q	PLAY	21.60	21.94	21.275	21.70	0.02	872,662	9,926	20.11	23.71
2025-06-02	Q	PLAY	21.78	22.14	20.75	21.68	-0.28	1,285,102	10,085	20.63	24.85
2025-05-30	Q	PLAY	21.97	22.71	21.82	21.96	-0.15	597,125	7,032	21.55	22.29
2025-05-29	Q	PLAY	22.62	22.99	21.76	22.11	-0.31	1,058,806	10,577	21.82	24.28
2025-05-28	Q	PLAY	22.46	22.63	21.7426	22.42	-0.25	937,853	10,235	22.12	22.80
2025-05-27	Q	PLAY	21.19	22.955	20.96	22.67	2.14	1,263,629	12,460	22.46	24.50
2025-05-26	Q	PLAY	20.23	20.81	19.9305	20.53	-0.38	0	0	20.00	21.56
2025-05-23	Q	PLAY	20.23	20.81	19.9305	20.53	-0.38	790,622	9,348	20.00	21.56
2025-05-22	Q	PLAY	20.14	21.03	19.89	20.91	0.77	639,628	8,708	19.91	22.17
2025-05-21	Q	PLAY	21.13	21.32	20.08	20.14	-1.40	629,002	8,694	19.94	20.94
2025-05-20	Q	PLAY	21.38	21.665	20.95	21.54	0.23	745,230	8,617	21.16	21.72
2025-05-19	Q	PLAY	21.21	21.565	20.85	21.31	-0.30	854,039	9,496	21.05	23.56
2025-05-16	Q	PLAY	22.32	22.34	21.58	21.61	-0.81	675,154	8,840	19.57	21.90
2025-05-15	Q	PLAY	21.91	22.56	21.56	22.42	0.16	583,778	8,963	21.63	24.74
2025-05-14	Q	PLAY	21.67	22.40	21.15	22.26	0.77	916,551	11,889	21.83	22.42
2025-05-13	Q	PLAY	22.42	22.60	21.3501	21.49	-0.63	1,064,995	12,948	21.25	24.33
2025-05-12	Q	PLAY	21.38	22.22	21.05	22.12	2.26	1,597,066	18,576	21.19	22.26
2025-05-09	Q	PLAY	21.03	21.185	19.845	19.86	-1.18	901,765	11,577	19.85	22.79
2025-05-08	Q	PLAY	21.09	21.50	20.785	21.04	0.05	865,852	11,483	20.41	21.69
2025-05-07	Q	PLAY	19.89	21.10	19.63	20.99	1.28	987,598	13,177	20.64	21.94
2025-05-06	Q	PLAY	19.29	19.87	19.12	19.71	0.04	618,376	9,123	19.18	20.44
2025-05-05	Q	PLAY	19.26	20.365	18.915	19.67	0.38	1,101,173	10,881	19.31	20.60
2025-05-02	Q	PLAY	19.11	19.68	18.825	19.29	0.57	734,873	9,765	19.03	19.64
2025-05-01	Q	PLAY	19.43	19.88	18.705	18.72	-0.47	1,647,362	12,421	18.63	21.02
2025-04-30	Q	PLAY	19.63	19.83	18.75	19.19	-0.59	1,124,666	10,624	18.75	19.74
2025-04-29	Q	PLAY	19.83	19.97	19.40	19.78	0.05	709,360	9,064	18.96	20.86
2025-04-28	Q	PLAY	19.80	20.3263	19.44	19.73	0.22	1,015,654	9,062	19.11	20.00
2025-04-25	Q	PLAY	19.51	19.70	19.16	19.51	0.15	899,137	11,835	19.00	20.08
2025-04-24	Q	PLAY	19.33	19.55	18.85	19.36	-0.12	1,309,258	14,943	18.68	20.36
2025-04-23	Q	PLAY	20.48	20.84	19.48	19.48	-0.30	1,030,254	12,560	19.47	20.48
2025-04-22	Q	PLAY	19.73	19.93	19.01	19.78	0.32	1,006,791	13,071	19.75	20.51
2025-04-21	Q	PLAY	19.89	19.94	18.90	19.46	-0.52	1,274,012	12,687	18.91	20.20
2025-04-18	Q	PLAY	18.20	20.15	18.20	19.98	1.69	0	0	19.60	20.44
2025-04-17	Q	PLAY	18.20	20.15	18.20	19.98	1.69	1,828,442	18,840	19.60	20.44
2025-04-16	Q	PLAY	17.99	19.00	17.855	18.29	0.20	1,280,015	15,304	5.25	19.09
2025-04-15	Q	PLAY	17.63	18.38	17.46	18.09	0.41	1,476,232	14,395	15.79	18.44
2025-04-14	Q	PLAY	17.48	17.967	16.89	17.68	0.58	1,642,979	12,826	17.22	17.92