Skip to main content

Dave & Buster's Entertainment (NQ: PLAY )

37.98 -0.39 (-1.03%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 9, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 09, 2023 38.16 38.57 37.47 37.98 1,646,181 -0.39(-1.03%)
Jun 08, 2023 39.50 39.67 37.88 38.37 1,755,974 -1.54(-3.86%)
Jun 07, 2023 37.58 42.77 37.47 39.91 7,741,743 +6.17(+18.29%)
Jun 06, 2023 32.00 33.75 31.81 33.74 3,029,223 +1.82(+5.70%)
Jun 05, 2023 33.14 33.25 31.91 31.92 1,268,573 -1.50(-4.49%)
Jun 02, 2023 32.79 33.76 32.70 33.42 1,020,545 +1.09(+3.37%)
Jun 01, 2023 32.23 32.76 32.19 32.33 716,213 +0.18(+0.56%)
May 31, 2023 32.17 32.27 31.65 32.15 916,308 -0.03(-0.09%)
May 30, 2023 33.12 33.49 32.12 32.18 684,301 -0.94(-2.84%)
May 26, 2023 33.51 33.74 33.09 33.12 478,331 -0.30(-0.90%)
May 25, 2023 33.73 34.00 33.08 33.42 754,832 -0.43(-1.27%)
May 24, 2023 33.81 33.94 33.21 33.85 611,390 -0.10(-0.29%)
May 23, 2023 33.52 34.98 33.50 33.95 983,837 +0.38(+1.13%)
May 22, 2023 34.62 34.80 33.43 33.57 1,619,412 -0.93(-2.70%)
May 19, 2023 35.04 35.04 34.13 34.50 827,063 -0.30(-0.86%)
May 18, 2023 34.22 34.85 33.33 34.80 1,174,037 +0.45(+1.31%)
May 17, 2023 33.91 34.51 33.33 34.35 1,541,548 +0.59(+1.75%)
May 16, 2023 33.56 34.14 32.85 33.76 1,441,352 +0.00(+0.00%)
May 15, 2023 34.68 34.78 32.66 33.76 2,633,263 -0.83(-2.40%)
May 12, 2023 35.34 35.37 33.95 34.59 1,141,468 -0.43(-1.23%)
May 11, 2023 35.58 35.85 34.66 35.02 1,078,925 -0.28(-0.79%)
May 10, 2023 36.29 36.29 34.91 35.30 1,126,617 -0.52(-1.45%)
May 09, 2023 34.90 35.98 34.84 35.82 1,263,505 +0.66(+1.88%)
May 08, 2023 36.31 36.37 35.07 35.16 1,362,281 -1.17(-3.22%)
May 05, 2023 36.56 36.99 36.18 36.33 975,579 +0.50(+1.40%)
May 04, 2023 36.34 36.68 35.40 35.83 1,081,277 -0.58(-1.59%)
May 03, 2023 34.65 37.25 34.62 36.41 1,987,435 +1.84(+5.32%)
May 02, 2023 35.53 35.58 34.16 34.57 1,139,360 -0.96(-2.70%)
May 01, 2023 35.44 36.25 35.20 35.53 969,626 +0.07(+0.20%)
Apr 28, 2023 34.69 35.78 34.47 35.46 1,155,793 +0.76(+2.19%)
Apr 27, 2023 34.27 34.79 34.17 34.70 887,964 +0.71(+2.09%)
Apr 26, 2023 33.55 34.74 33.55 33.99 1,344,537 +0.43(+1.28%)
Apr 25, 2023 33.87 34.62 33.55 33.56 1,076,960 -0.69(-2.01%)
Apr 24, 2023 34.41 35.03 33.38 34.25 1,580,220 +0.26(+0.76%)
Apr 21, 2023 33.86 34.26 33.62 33.99 657,061 +0.00(+0.00%)
Apr 20, 2023 34.66 34.80 33.73 33.99 963,355 -0.93(-2.66%)
Apr 19, 2023 34.50 35.21 34.41 34.92 1,188,893 +0.19(+0.55%)
Apr 18, 2023 34.80 35.12 34.40 34.73 1,020,695 +0.22(+0.64%)
Apr 17, 2023 35.55 35.84 34.49 34.51 1,146,126 -0.67(-1.90%)
Apr 14, 2023 34.96 35.45 34.61 35.18 997,590 +0.35(+1.00%)
Apr 13, 2023 34.96 35.48 34.77 34.83 962,825 +0.15(+0.43%)
Apr 12, 2023 36.86 37.00 34.63 34.68 1,199,370 -1.84(-5.04%)
Apr 11, 2023 35.20 36.92 35.05 36.52 1,382,961 +1.69(+4.85%)
Apr 10, 2023 33.85 35.21 33.81 34.83 1,643,352 +0.85(+2.50%)
Apr 06, 2023 33.50 34.20 33.22 33.98 1,196,377 +0.53(+1.58%)
Apr 05, 2023 34.61 34.86 33.37 33.45 1,612,209 -1.35(-3.88%)
Apr 04, 2023 36.13 36.28 34.55 34.80 1,260,047 -1.18(-3.28%)
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.