Skip to main content

Dave & Buster's Entertainment (NQ: PLAY )

39.76 -2.26 (-5.38%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 7, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 07, 2024 41.83 42.34 39.41 39.76 1,290,338 -2.26(-5.38%)
Nov 06, 2024 41.02 43.73 40.98 42.02 2,092,534 +3.64(+9.48%)
Nov 05, 2024 38.32 39.28 38.00 38.38 794,269 +0.12(+0.31%)
Nov 04, 2024 38.41 39.14 37.79 38.26 882,565 -0.30(-0.78%)
Nov 01, 2024 37.45 39.59 37.32 38.56 1,258,103 +1.63(+4.41%)
Oct 31, 2024 38.59 39.09 36.91 36.93 850,702 -1.77(-4.57%)
Oct 30, 2024 38.67 39.72 38.63 38.70 678,376 -0.31(-0.79%)
Oct 29, 2024 38.67 40.46 38.45 39.01 1,337,337 -0.08(-0.20%)
Oct 28, 2024 37.66 39.15 37.52 39.09 1,258,580 +1.71(+4.57%)
Oct 25, 2024 37.44 38.24 36.87 37.38 1,631,624 +0.52(+1.41%)
Oct 24, 2024 34.36 36.89 34.32 36.86 1,516,634 +2.79(+8.19%)
Oct 23, 2024 34.43 34.60 33.92 34.07 694,205 -0.48(-1.39%)
Oct 22, 2024 34.81 35.13 33.72 34.55 1,330,727 -0.88(-2.48%)
Oct 21, 2024 35.97 36.28 35.00 35.43 1,719,704 -1.19(-3.25%)
Oct 18, 2024 38.99 38.99 36.42 36.62 1,584,348 -2.15(-5.55%)
Oct 17, 2024 37.00 38.91 37.00 38.77 1,975,356 +1.97(+5.35%)
Oct 16, 2024 35.59 36.90 35.59 36.80 1,176,349 +1.47(+4.16%)
Oct 15, 2024 34.11 36.38 34.05 35.33 1,374,358 +1.37(+4.03%)
Oct 14, 2024 32.98 34.54 32.89 33.96 1,161,424 +0.79(+2.38%)
Oct 11, 2024 32.08 33.18 32.07 33.17 1,177,957 +0.94(+2.92%)
Oct 10, 2024 32.95 33.20 31.29 32.23 1,454,818 +0.28(+0.88%)
Oct 09, 2024 31.66 32.30 31.44 31.95 1,429,600 +0.35(+1.11%)
Oct 08, 2024 32.95 32.97 31.59 31.60 1,181,949 -1.42(-4.30%)
Oct 07, 2024 35.35 35.51 32.91 33.02 1,382,804 -2.86(-7.97%)
Oct 04, 2024 34.11 36.29 34.06 35.88 1,077,449 +2.34(+6.98%)
Oct 03, 2024 32.99 33.83 32.91 33.54 871,339 +0.37(+1.12%)
Oct 02, 2024 33.12 33.38 32.41 33.17 865,041 -0.23(-0.69%)
Oct 01, 2024 33.90 34.31 32.69 33.40 966,045 -0.65(-1.91%)
Sep 30, 2024 33.42 34.70 33.37 34.05 1,369,645 +0.44(+1.31%)
Sep 27, 2024 33.59 34.24 33.37 33.61 911,901 +0.55(+1.66%)
Sep 26, 2024 32.51 33.50 32.40 33.06 826,771 +1.07(+3.34%)
Sep 25, 2024 32.51 32.80 31.97 31.99 2,303,790 -0.71(-2.16%)
Sep 24, 2024 33.51 33.95 32.67 32.70 1,187,511 -0.48(-1.43%)
Sep 23, 2024 32.35 33.27 32.02 33.17 2,210,404 +0.87(+2.69%)
Sep 20, 2024 32.46 33.17 32.09 32.30 1,603,335 -0.59(-1.79%)
Sep 19, 2024 33.18 33.49 32.51 32.89 1,153,785 +0.75(+2.33%)
Sep 18, 2024 31.98 33.04 31.57 32.14 1,043,556 +0.29(+0.91%)
Sep 17, 2024 32.55 32.91 31.58 31.85 1,086,845 -0.18(-0.56%)
Sep 16, 2024 32.48 33.22 31.95 32.03 1,118,944 -0.49(-1.51%)
Sep 13, 2024 32.00 32.54 31.29 32.52 1,806,284 +0.95(+3.01%)
Sep 12, 2024 31.58 32.19 30.99 31.57 2,503,053 +0.32(+1.02%)
Sep 11, 2024 34.24 34.91 29.31 31.25 8,242,730 +1.39(+4.66%)
Sep 10, 2024 30.20 30.36 29.34 29.86 5,137,832 -0.25(-0.83%)
Sep 09, 2024 31.24 31.26 30.06 30.11 1,795,958 -0.68(-2.19%)
Sep 06, 2024 30.83 31.66 30.59 30.79 1,451,457 +0.52(+1.70%)
Sep 05, 2024 30.35 31.06 29.78 30.27 994,284 +0.12(+0.40%)
Sep 04, 2024 30.29 30.57 29.84 30.15 1,002,679 -0.30(-0.99%)
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.