Skip to main content

Dave & Buster's Entertainment (NQ: PLAY )

62.60 +1.14 (+1.85%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 40.73 41.28 40.31 41.04 839,572 +0.28(+0.69%)
Nov 29, 2023 39.99 40.79 39.89 40.76 785,076 +1.11(+2.80%)
Nov 28, 2023 39.92 39.92 38.95 39.65 509,444 -0.28(-0.70%)
Nov 27, 2023 38.66 39.96 38.48 39.93 969,767 +0.85(+2.18%)
Nov 24, 2023 38.84 39.21 38.63 39.08 206,570 +0.15(+0.39%)
Nov 22, 2023 38.77 39.59 38.53 38.93 571,683 +0.57(+1.49%)
Nov 21, 2023 38.56 38.56 37.80 38.36 594,647 -0.61(-1.57%)
Nov 20, 2023 38.45 38.98 38.12 38.97 434,880 +0.58(+1.51%)
Nov 17, 2023 38.30 38.50 37.92 38.39 688,730 +0.52(+1.37%)
Nov 16, 2023 38.70 39.25 37.79 37.87 711,687 -0.83(-2.14%)
Nov 15, 2023 38.25 39.58 37.99 38.70 755,768 +0.46(+1.20%)
Nov 14, 2023 36.47 38.42 36.46 38.24 1,538,996 +2.55(+7.14%)
Nov 13, 2023 35.25 35.70 34.50 35.69 547,218 +0.32(+0.90%)
Nov 10, 2023 34.88 35.47 34.48 35.37 525,600 +0.49(+1.40%)
Nov 09, 2023 36.00 36.21 34.49 34.88 603,145 -1.06(-2.95%)
Nov 08, 2023 36.69 37.00 35.79 35.94 512,049 -0.43(-1.18%)
Nov 07, 2023 36.03 36.38 35.67 36.37 459,923 +0.37(+1.03%)
Nov 06, 2023 36.31 36.41 35.45 36.00 808,560 -0.35(-0.96%)
Nov 03, 2023 35.80 36.84 35.80 36.35 771,763 +1.38(+3.95%)
Nov 02, 2023 34.80 35.58 34.46 34.97 864,191 +0.81(+2.37%)
Nov 01, 2023 34.96 35.01 33.48 34.16 825,355 -0.78(-2.23%)
Oct 31, 2023 34.87 35.30 34.54 34.94 484,599 +0.27(+0.78%)
Oct 30, 2023 34.91 35.10 33.65 34.67 599,441 +0.03(+0.09%)
Oct 27, 2023 34.28 34.73 33.89 34.64 633,208 +0.38(+1.11%)
Oct 26, 2023 34.91 35.27 33.78 34.26 438,467 -0.50(-1.44%)
Oct 25, 2023 35.00 35.06 34.44 34.76 464,107 -0.43(-1.22%)
Oct 24, 2023 35.41 35.73 34.97 35.19 401,140 +0.14(+0.40%)
Oct 23, 2023 35.46 35.94 34.97 35.05 587,238 -0.70(-1.96%)
Oct 20, 2023 35.71 36.01 35.42 35.75 713,553 -0.10(-0.28%)
Oct 19, 2023 36.22 36.89 35.61 35.85 809,158 -0.24(-0.67%)
Oct 18, 2023 36.64 36.89 35.84 36.09 825,897 -0.82(-2.22%)
Oct 17, 2023 35.17 36.99 35.17 36.91 1,056,990 +1.43(+4.03%)
Oct 16, 2023 33.54 35.55 33.34 35.48 1,375,101 +2.19(+6.58%)
Oct 13, 2023 33.54 33.78 33.07 33.29 826,165 -0.21(-0.63%)
Oct 12, 2023 35.34 35.63 33.31 33.50 758,563 -1.74(-4.94%)
Oct 11, 2023 35.80 36.04 34.63 35.24 572,221 -0.62(-1.73%)
Oct 10, 2023 34.85 35.91 34.77 35.86 840,470 +1.23(+3.55%)
Oct 09, 2023 34.68 35.02 33.60 34.63 912,118 -0.33(-0.94%)
Oct 06, 2023 35.40 35.79 34.80 34.96 830,032 -0.75(-2.10%)
Oct 05, 2023 35.78 36.08 35.24 35.71 707,026 -0.10(-0.28%)
Oct 04, 2023 35.95 36.04 35.22 35.81 471,711 +0.06(+0.17%)
Oct 03, 2023 36.62 36.67 35.53 35.75 903,217 -1.14(-3.09%)
Oct 02, 2023 36.99 37.17 36.60 36.89 1,030,668 -0.18(-0.49%)
Sep 29, 2023 37.25 37.46 36.38 37.07 1,104,969 +0.06(+0.16%)
Sep 28, 2023 36.28 37.44 36.28 37.01 1,112,006 +0.76(+2.10%)
Sep 27, 2023 35.84 36.34 35.54 36.25 760,180 +0.89(+2.52%)
Sep 26, 2023 35.61 36.17 35.16 35.36 705,589 -0.43(-1.20%)
Sep 25, 2023 35.72 35.83 35.43 35.79 1,053,829 -0.16(-0.45%)
Sep 22, 2023 35.76 36.56 35.73 35.95 1,666,017 +0.42(+1.18%)
Sep 21, 2023 36.18 36.42 35.48 35.53 1,041,686 -1.02(-2.79%)
Sep 20, 2023 36.87 37.22 36.55 36.55 949,142 +0.04(+0.11%)
Sep 19, 2023 36.22 37.10 36.12 36.51 1,442,442 +0.34(+0.94%)
Sep 18, 2023 36.49 36.75 35.96 36.17 1,280,116 -0.40(-1.09%)
Sep 15, 2023 36.40 36.82 36.23 36.57 3,738,858 +0.06(+0.16%)
Sep 14, 2023 35.21 36.54 34.97 36.51 1,557,562 +1.54(+4.40%)
Sep 13, 2023 35.17 35.78 34.84 34.97 1,287,742 -0.16(-0.46%)
Sep 12, 2023 34.62 35.81 34.52 35.13 1,599,382 +0.38(+1.09%)
Sep 11, 2023 34.92 35.67 34.34 34.75 2,400,749 +0.05(+0.14%)
Sep 08, 2023 35.06 35.69 34.51 34.70 2,071,825 -0.41(-1.17%)
Sep 07, 2023 36.50 37.25 35.06 35.11 4,226,415 -2.29(-6.12%)
Sep 06, 2023 38.04 38.44 36.60 37.40 4,081,420 -0.53(-1.40%)
Sep 05, 2023 39.46 39.68 37.66 37.93 1,879,927 -1.77(-4.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.