Skip to main content

Dave & Buster's Entertainment (NQ: PLAY )

61.46 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 40.10 40.30 39.20 39.27 897,208 -0.61(-1.53%)
Aug 30, 2023 39.46 40.15 39.41 39.88 720,249 +0.12(+0.30%)
Aug 29, 2023 39.15 39.95 38.77 39.76 802,090 +0.60(+1.53%)
Aug 28, 2023 39.38 39.71 38.69 39.16 957,010 +0.00(+0.00%)
Aug 25, 2023 38.99 39.34 38.57 39.16 568,899 +0.34(+0.88%)
Aug 24, 2023 39.72 39.98 38.56 38.82 999,178 -1.15(-2.88%)
Aug 23, 2023 40.24 40.30 39.51 39.97 800,894 -0.21(-0.52%)
Aug 22, 2023 40.11 40.50 39.55 40.18 845,062 +0.00(+0.00%)
Aug 21, 2023 40.52 41.47 40.13 40.18 837,515 +0.08(+0.20%)
Aug 18, 2023 39.50 40.49 39.35 40.10 753,743 +0.68(+1.73%)
Aug 17, 2023 40.99 41.12 39.41 39.42 906,043 -1.52(-3.71%)
Aug 16, 2023 40.48 41.42 40.28 40.94 701,387 +0.28(+0.69%)
Aug 15, 2023 41.19 41.37 40.64 40.66 752,996 -0.63(-1.53%)
Aug 14, 2023 40.19 41.30 39.98 41.29 943,136 +0.76(+1.88%)
Aug 11, 2023 40.67 40.75 40.05 40.53 723,427 -0.45(-1.10%)
Aug 10, 2023 41.53 42.48 40.70 40.98 1,088,433 -0.59(-1.42%)
Aug 09, 2023 42.09 42.20 41.41 41.57 767,877 -0.75(-1.77%)
Aug 08, 2023 42.46 42.60 41.94 42.32 666,799 -0.63(-1.47%)
Aug 07, 2023 42.83 43.41 42.67 42.95 664,806 +0.23(+0.54%)
Aug 04, 2023 42.84 43.39 42.54 42.72 871,785 -0.11(-0.26%)
Aug 03, 2023 43.68 43.68 42.31 42.83 1,179,013 -1.18(-2.68%)
Aug 02, 2023 45.07 45.13 43.52 44.01 1,178,253 -1.41(-3.10%)
Aug 01, 2023 45.44 45.64 43.93 45.42 1,215,037 -0.38(-0.83%)
Jul 31, 2023 45.50 45.96 45.03 45.80 699,605 +0.40(+0.88%)
Jul 28, 2023 44.81 45.71 44.81 45.40 406,927 +0.66(+1.48%)
Jul 27, 2023 45.66 46.20 44.47 44.74 595,385 -1.02(-2.23%)
Jul 26, 2023 45.82 46.20 45.32 45.76 483,461 -0.08(-0.17%)
Jul 25, 2023 46.56 46.77 45.64 45.84 688,944 -0.99(-2.11%)
Jul 24, 2023 46.22 46.88 45.38 46.83 869,777 +0.52(+1.12%)
Jul 21, 2023 46.67 46.86 46.10 46.31 1,529,809 -0.09(-0.19%)
Jul 20, 2023 46.45 46.79 46.02 46.40 2,143,043 +0.08(+0.17%)
Jul 19, 2023 45.83 46.49 45.44 46.32 654,470 +0.89(+1.96%)
Jul 18, 2023 45.13 46.17 44.60 45.43 798,580 +1.16(+2.62%)
Jul 17, 2023 45.46 45.92 44.26 44.27 765,917 -1.22(-2.68%)
Jul 14, 2023 45.43 45.79 45.05 45.49 757,157 -0.17(-0.37%)
Jul 13, 2023 45.14 45.88 44.83 45.66 834,895 +0.70(+1.56%)
Jul 12, 2023 45.44 45.53 44.49 44.96 1,470,856 +0.09(+0.20%)
Jul 11, 2023 44.99 45.38 44.20 44.87 1,226,135 +0.28(+0.63%)
Jul 10, 2023 44.52 45.42 44.43 44.59 1,207,670 +0.04(+0.09%)
Jul 07, 2023 43.52 44.57 43.36 44.55 770,357 +1.33(+3.08%)
Jul 06, 2023 42.96 43.71 42.71 43.22 874,387 +0.03(+0.07%)
Jul 05, 2023 44.24 44.34 43.11 43.19 921,100 -1.40(-3.14%)
Jul 03, 2023 44.63 45.15 44.53 44.59 482,172 +0.03(+0.07%)
Jun 30, 2023 45.59 45.87 44.56 44.56 697,691 -0.93(-2.04%)
Jun 29, 2023 44.70 45.82 44.46 45.49 1,068,501 +1.10(+2.48%)
Jun 28, 2023 43.80 44.40 43.35 44.39 957,599 +0.57(+1.30%)
Jun 27, 2023 42.97 44.14 42.74 43.82 685,336 +1.16(+2.72%)
Jun 26, 2023 42.69 43.44 42.22 42.66 793,838 -0.03(-0.07%)
Jun 23, 2023 41.93 42.87 41.59 42.69 1,519,608 +0.38(+0.90%)
Jun 22, 2023 42.06 42.55 41.25 42.31 1,201,758 +0.18(+0.43%)
Jun 21, 2023 41.92 42.50 41.89 42.13 1,298,551 +0.07(+0.17%)
Jun 20, 2023 40.31 42.51 40.26 42.06 2,173,417 +1.91(+4.76%)
Jun 16, 2023 42.69 42.77 39.90 40.15 3,339,533 -2.19(-5.17%)
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.