Skip to main content

Dave & Buster's Entertainment (NQ: PLAY )

53.80 -0.51 (-0.94%)
Streaming Delayed Price Updated: 3:36 PM EDT, Apr 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 16, 2024 53.76 54.40 52.64 54.31 1,384,193 -0.12(-0.22%)
Apr 15, 2024 56.54 57.41 54.09 54.43 2,616,585 -1.66(-2.96%)
Apr 12, 2024 59.65 59.78 55.64 56.09 3,147,322 -4.64(-7.64%)
Apr 11, 2024 61.10 61.56 60.15 60.73 1,110,002 -0.36(-0.59%)
Apr 10, 2024 61.86 62.21 60.59 61.09 1,688,375 -1.91(-3.03%)
Apr 09, 2024 63.92 64.31 62.16 63.00 1,583,215 -1.02(-1.59%)
Apr 08, 2024 65.13 65.38 63.16 64.02 1,122,546 -0.60(-0.93%)
Apr 05, 2024 64.90 65.66 64.20 64.62 904,692 -0.48(-0.74%)
Apr 04, 2024 68.46 68.62 64.16 65.10 2,376,150 -3.19(-4.67%)
Apr 03, 2024 66.41 69.82 66.18 68.29 5,831,418 +6.38(+10.31%)
Apr 02, 2024 63.69 63.90 61.28 61.91 3,352,570 -2.52(-3.91%)
Apr 01, 2024 62.68 65.00 62.68 64.43 1,230,067 +1.83(+2.92%)
Mar 28, 2024 61.92 62.73 62.72 62.60 1,617,945 +1.14(+1.85%)
Mar 27, 2024 60.18 62.13 59.52 61.46 1,130,824 +2.05(+3.45%)
Mar 26, 2024 59.20 59.91 58.78 59.41 1,225,084 +0.34(+0.58%)
Mar 25, 2024 58.64 60.44 58.02 59.07 1,498,116 -1.87(-3.07%)
Mar 22, 2024 62.57 62.57 60.74 60.94 704,200 -1.71(-2.73%)
Mar 21, 2024 63.55 63.55 61.22 62.65 1,199,638 -0.90(-1.42%)
Mar 20, 2024 62.57 63.99 62.02 63.55 491,372 +0.76(+1.21%)
Mar 19, 2024 61.93 62.82 60.40 62.79 646,156 +0.75(+1.21%)
Mar 18, 2024 62.71 63.05 61.95 62.04 544,163 -0.63(-1.01%)
Mar 15, 2024 62.03 63.02 61.77 62.67 1,580,445 +0.25(+0.40%)
Mar 14, 2024 62.00 62.56 61.10 62.42 647,942 -0.12(-0.19%)
Mar 13, 2024 62.39 63.13 62.06 62.54 523,764 -0.01(-0.02%)
Mar 12, 2024 60.82 63.05 60.56 62.55 567,214 +1.40(+2.29%)
Mar 11, 2024 62.58 62.92 60.59 61.15 738,141 -1.89(-3.00%)
Mar 08, 2024 63.48 64.49 61.98 63.04 449,316 -0.20(-0.32%)
Mar 07, 2024 63.54 63.79 62.58 63.24 952,505 +0.64(+1.02%)
Mar 06, 2024 64.04 64.90 62.58 62.60 616,801 -0.31(-0.49%)
Mar 05, 2024 60.47 62.99 60.33 62.91 703,803 +1.61(+2.63%)
Mar 04, 2024 62.40 63.19 60.95 61.30 780,703 -1.18(-1.89%)
Mar 01, 2024 61.52 62.87 60.25 62.48 716,558 +0.74(+1.20%)
Feb 29, 2024 63.49 63.49 61.34 61.74 912,075 -0.97(-1.55%)
Feb 28, 2024 62.55 63.64 62.13 62.71 759,014 -0.69(-1.09%)
Feb 27, 2024 63.53 63.97 62.74 63.40 597,398 +0.26(+0.41%)
Feb 26, 2024 63.22 63.92 62.92 63.14 541,381 -0.60(-0.94%)
Feb 23, 2024 61.88 64.15 61.69 63.74 986,645 +1.50(+2.41%)
Feb 22, 2024 60.67 63.25 60.67 62.24 668,607 +1.94(+3.22%)
Feb 21, 2024 60.69 60.90 59.37 60.30 651,008 -0.43(-0.71%)
Feb 20, 2024 60.00 61.40 59.93 60.73 588,201 -0.07(-0.12%)
Feb 16, 2024 58.76 61.65 58.46 60.80 1,041,978 +1.39(+2.34%)
Feb 15, 2024 58.59 59.68 58.19 59.41 1,253,795 +1.10(+1.89%)
Feb 14, 2024 59.84 59.84 57.11 58.31 529,573 -0.22(-0.38%)
Feb 13, 2024 57.90 59.64 57.29 58.53 843,038 -2.68(-4.38%)
Feb 12, 2024 59.35 61.27 58.80 61.21 789,665 +1.74(+2.93%)
Feb 09, 2024 58.28 59.86 58.09 59.47 1,388,597 +1.42(+2.45%)
Feb 08, 2024 54.76 58.07 54.56 58.05 1,042,789 +3.78(+6.97%)
Feb 07, 2024 54.92 55.15 53.78 54.27 526,854 -0.08(-0.15%)
Feb 06, 2024 53.27 54.38 53.20 54.35 627,695 +0.77(+1.44%)
Feb 05, 2024 54.28 54.72 53.09 53.58 866,004 -1.61(-2.92%)
Feb 02, 2024 53.32 55.35 53.22 55.19 841,142 +0.89(+1.64%)
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.