Skip to main content

Dave & Buster's Entertainment (NQ: PLAY )

62.24 +0.78 (+1.27%)
Streaming Delayed Price Updated: 1:17 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 41.65 43.43 41.46 43.35 1,663,581 +1.80(+4.33%)
Jan 30, 2023 41.10 41.76 40.50 41.55 1,822,623 -0.05(-0.12%)
Jan 27, 2023 40.97 41.95 40.78 41.60 702,736 +0.52(+1.27%)
Jan 26, 2023 40.80 41.50 40.40 41.08 768,925 +0.63(+1.56%)
Jan 25, 2023 40.51 40.70 39.98 40.45 866,499 -0.58(-1.41%)
Jan 24, 2023 42.04 42.04 40.90 41.03 701,277 -1.09(-2.59%)
Jan 23, 2023 42.19 42.50 41.58 42.12 1,030,064 +0.02(+0.05%)
Jan 20, 2023 41.40 42.18 40.90 42.10 686,277 +1.13(+2.76%)
Jan 19, 2023 40.51 41.07 40.37 40.97 883,693 -0.03(-0.07%)
Jan 18, 2023 41.27 41.62 40.96 41.00 856,105 -0.09(-0.22%)
Jan 17, 2023 42.87 43.01 40.94 41.09 1,347,115 -1.89(-4.40%)
Jan 13, 2023 41.81 43.00 41.81 42.98 1,072,313 +0.91(+2.16%)
Jan 12, 2023 41.49 42.08 41.35 42.07 1,179,801 +1.17(+2.86%)
Jan 11, 2023 41.29 41.86 40.48 40.90 2,262,124 -0.19(-0.46%)
Jan 10, 2023 40.18 41.18 40.10 41.09 1,683,470 +0.94(+2.33%)
Jan 09, 2023 38.79 40.36 38.79 40.16 1,712,029 +1.55(+4.03%)
Jan 06, 2023 38.06 38.65 37.46 38.60 1,567,054 +0.92(+2.44%)
Jan 05, 2023 37.01 37.73 36.60 37.68 1,314,219 +0.51(+1.37%)
Jan 04, 2023 35.75 37.29 35.60 37.17 1,451,802 +1.70(+4.79%)
Jan 03, 2023 35.99 36.12 35.36 35.47 2,508,904 +0.03(+0.08%)
Dec 30, 2022 34.90 35.50 34.67 35.44 907,565 +0.37(+1.06%)
Dec 29, 2022 35.20 35.30 34.65 35.07 822,439 +0.12(+0.34%)
Dec 28, 2022 35.27 35.27 34.65 34.95 1,104,769 +0.10(+0.29%)
Dec 27, 2022 35.00 35.14 34.56 34.85 1,171,912 -0.14(-0.40%)
Dec 23, 2022 34.93 35.10 34.19 34.99 1,208,603 +0.12(+0.34%)
Dec 22, 2022 33.51 34.95 33.10 34.87 1,206,153 +1.15(+3.41%)
Dec 21, 2022 33.74 34.10 33.23 33.72 1,276,472 +0.43(+1.29%)
Dec 20, 2022 33.03 33.41 32.85 33.29 979,911 +0.20(+0.60%)
Dec 19, 2022 34.13 34.58 32.99 33.09 1,443,515 -0.80(-2.36%)
Dec 16, 2022 34.07 34.34 33.53 33.89 1,769,473 -0.58(-1.68%)
Dec 15, 2022 35.00 35.17 34.06 34.47 1,181,719 -1.02(-2.87%)
Dec 14, 2022 35.55 36.00 34.91 35.49 1,113,587 -0.12(-0.34%)
Dec 13, 2022 37.00 37.20 35.52 35.61 1,778,037 -0.19(-0.53%)
Dec 12, 2022 34.75 36.01 34.32 35.80 1,631,718 +1.11(+3.20%)
Dec 09, 2022 34.96 35.28 34.29 34.69 1,341,589 -0.33(-0.94%)
Dec 08, 2022 33.78 35.66 33.78 35.02 1,641,928 +1.51(+4.51%)
Dec 07, 2022 34.78 36.20 33.03 33.51 3,298,650 -2.69(-7.43%)
Dec 06, 2022 37.39 37.50 35.66 36.20 2,107,764 -1.04(-2.79%)
Dec 05, 2022 38.61 38.75 37.16 37.24 1,482,743 -1.82(-4.66%)
Dec 02, 2022 38.50 39.26 38.04 39.06 1,844,405 -0.13(-0.33%)
Dec 01, 2022 39.68 40.25 39.06 39.19 1,013,621 -0.47(-1.19%)
Nov 30, 2022 39.07 40.26 38.27 39.66 1,218,899 +0.45(+1.15%)
Nov 29, 2022 38.74 39.25 37.98 39.21 1,778,633 -0.27(-0.68%)
Nov 28, 2022 38.59 39.88 38.44 39.48 1,048,924 +0.62(+1.60%)
Nov 25, 2022 37.50 38.94 37.45 38.86 349,221 +1.03(+2.72%)
Nov 23, 2022 37.27 38.05 37.23 37.83 541,861 +0.26(+0.69%)
Nov 22, 2022 37.79 38.01 36.47 37.57 780,306 -0.44(-1.16%)
Nov 21, 2022 39.05 39.52 37.75 38.01 861,823 -1.39(-3.53%)
Nov 18, 2022 40.00 40.17 39.20 39.40 638,280 +0.00(+0.00%)
Nov 17, 2022 38.64 39.69 38.33 39.40 621,889 +0.09(+0.23%)
Nov 16, 2022 39.18 39.57 38.57 39.31 581,723 -0.43(-1.08%)
Nov 15, 2022 39.94 40.65 39.45 39.74 1,277,092 +0.70(+1.79%)
Nov 14, 2022 38.99 39.56 38.17 39.04 1,440,589 -0.32(-0.81%)
Nov 11, 2022 40.00 40.22 39.08 39.36 2,412,649 -0.53(-1.33%)
Nov 10, 2022 37.74 40.16 37.68 39.89 1,454,901 +3.63(+10.01%)
Nov 09, 2022 36.44 36.95 36.02 36.26 749,993 -0.87(-2.34%)
Nov 08, 2022 38.75 39.22 37.01 37.13 1,647,241 +0.08(+0.22%)
Nov 07, 2022 37.69 38.07 36.59 37.05 674,893 -0.68(-1.80%)
Nov 04, 2022 38.08 38.35 36.94 37.73 648,127 +0.51(+1.37%)
Nov 03, 2022 35.52 37.82 35.03 37.22 819,494 +1.31(+3.65%)
Nov 02, 2022 37.70 35.89 35.91 1,352,035 -2.14(-5.62%)
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.