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 (%)
Jun 30, 2022 33.16 33.49 32.46 32.78 1,626,902 -0.99(-2.93%)
Jun 29, 2022 33.66 33.80 32.26 33.77 1,126,940 +0.15(+0.45%)
Jun 28, 2022 35.18 35.75 33.54 33.62 681,459 -1.33(-3.81%)
Jun 27, 2022 35.28 36.21 34.38 34.95 615,257 -0.78(-2.18%)
Jun 24, 2022 32.69 36.02 32.36 35.73 1,725,783 +3.22(+9.90%)
Jun 23, 2022 33.28 33.51 32.06 32.51 914,450 -0.73(-2.20%)
Jun 22, 2022 32.02 34.14 32.01 33.24 1,070,968 +0.58(+1.78%)
Jun 21, 2022 34.49 34.74 32.38 32.66 1,062,603 -1.47(-4.31%)
Jun 17, 2022 33.44 34.60 33.13 34.13 1,169,878 +1.11(+3.36%)
Jun 16, 2022 35.00 35.27 32.55 33.02 769,459 -3.23(-8.91%)
Jun 15, 2022 35.78 36.99 35.43 36.25 787,495 +1.28(+3.66%)
Jun 14, 2022 34.54 35.65 34.25 34.97 825,476 +0.48(+1.39%)
Jun 13, 2022 36.14 36.36 34.20 34.49 1,072,365 -3.14(-8.34%)
Jun 10, 2022 38.24 39.51 37.16 37.63 1,186,583 -2.01(-5.07%)
Jun 09, 2022 40.86 41.28 39.64 39.64 807,741 -1.42(-3.46%)
Jun 08, 2022 39.24 41.84 38.53 41.06 1,881,634 +2.00(+5.12%)
Jun 07, 2022 39.94 40.23 36.96 39.06 2,683,211 +1.81(+4.86%)
Jun 06, 2022 36.00 37.28 34.79 37.25 2,659,932 +1.66(+4.66%)
Jun 03, 2022 37.33 37.77 35.53 35.59 1,773,501 -2.46(-6.47%)
Jun 02, 2022 37.76 38.46 37.14 38.05 1,158,167 +0.10(+0.26%)
Jun 01, 2022 38.72 38.72 36.91 37.95 2,364,762 +0.06(+0.16%)
May 31, 2022 38.01 38.73 37.35 37.89 920,605 -0.55(-1.43%)
May 27, 2022 38.22 39.37 38.22 38.44 889,746 +0.38(+1.00%)
May 26, 2022 34.20 38.62 34.09 38.06 1,697,958 +4.54(+13.54%)
May 25, 2022 30.67 33.91 30.64 33.52 1,482,734 +2.80(+9.11%)
May 24, 2022 34.10 34.10 30.23 30.72 1,934,505 -4.03(-11.60%)
May 23, 2022 35.28 35.33 33.34 34.75 1,060,086 -0.11(-0.32%)
May 20, 2022 36.43 36.62 33.20 34.86 1,230,218 -0.90(-2.52%)
May 19, 2022 35.55 36.66 35.33 35.76 1,128,673 -0.48(-1.32%)
May 18, 2022 38.17 38.43 35.65 36.24 955,029 -2.45(-6.33%)
May 17, 2022 38.25 39.64 37.42 38.69 1,153,810 +1.30(+3.48%)
May 16, 2022 38.71 39.25 37.14 37.39 941,012 -1.64(-4.20%)
May 13, 2022 39.20 40.56 38.84 39.03 1,160,745 +0.66(+1.72%)
May 12, 2022 38.19 39.22 37.18 38.37 1,214,844 -0.05(-0.13%)
May 11, 2022 40.04 41.01 38.20 38.42 1,739,797 -1.71(-4.26%)
May 10, 2022 39.56 41.24 38.41 40.13 1,347,855 +0.73(+1.85%)
May 09, 2022 43.63 44.11 39.00 39.40 1,419,975 -5.44(-12.13%)
May 06, 2022 44.10 45.93 42.84 44.84 1,295,035 +0.76(+1.72%)
May 05, 2022 47.19 47.19 43.31 44.08 1,149,623 -3.63(-7.61%)
May 04, 2022 47.14 48.19 44.94 47.71 1,111,848 +0.83(+1.77%)
May 03, 2022 46.72 46.98 44.84 46.88 1,150,904 +0.58(+1.25%)
May 02, 2022 45.75 46.46 44.65 46.30 1,104,133 +0.80(+1.76%)
Apr 29, 2022 46.66 47.51 45.34 45.50 1,192,619 -1.30(-2.78%)
Apr 28, 2022 46.85 47.73 45.52 46.80 1,191,884 +0.84(+1.83%)
Apr 27, 2022 46.58 47.05 45.51 45.96 1,220,151 -0.59(-1.27%)
Apr 26, 2022 48.00 48.03 46.53 46.55 992,543 -1.98(-4.08%)
Apr 25, 2022 46.16 49.04 46.16 48.53 1,748,028 +1.44(+3.06%)
Apr 22, 2022 47.12 47.91 46.88 47.09 626,802 -0.08(-0.17%)
Apr 21, 2022 49.80 50.17 46.93 47.17 1,052,393 -1.33(-2.74%)
Apr 20, 2022 48.96 49.18 47.95 48.50 915,708 -0.36(-0.74%)
Apr 19, 2022 47.49 49.36 47.46 48.86 1,280,164 +1.15(+2.41%)
Apr 18, 2022 46.21 47.85 45.98 47.71 817,234 +1.73(+3.76%)
Apr 14, 2022 46.12 46.77 45.49 45.98 816,680 +0.09(+0.20%)
Apr 13, 2022 43.70 46.02 43.69 45.89 1,223,550 +2.92(+6.80%)
Apr 12, 2022 43.31 44.10 42.61 42.97 900,452 +0.24(+0.56%)
Apr 11, 2022 40.91 42.90 40.56 42.73 1,453,174 +2.29(+5.66%)
Apr 08, 2022 41.60 41.77 39.95 40.44 1,198,371 -1.10(-2.65%)
Apr 07, 2022 42.56 42.95 40.57 41.54 1,303,531 -0.97(-2.28%)
Apr 06, 2022 44.00 44.27 41.27 42.51 3,050,205 -3.89(-8.38%)
Apr 05, 2022 47.10 47.71 46.32 46.40 1,243,604 -0.45(-0.96%)
Apr 04, 2022 48.11 48.21 46.16 46.85 880,356 -1.42(-2.94%)
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.