Skip to main content

Dave & Buster's Entertainment (NQ: PLAY )

48.61 -0.29 (-0.59%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 23, 2024 49.13 49.53 47.82 48.61 1,743,120 -0.29(-0.59%)
May 22, 2024 51.08 51.24 48.63 48.90 1,296,993 -1.96(-3.85%)
May 21, 2024 51.81 52.17 50.82 50.86 1,395,963 -1.03(-1.98%)
May 20, 2024 52.92 53.25 51.68 51.89 1,144,129 -0.91(-1.72%)
May 17, 2024 53.90 54.02 52.75 52.80 1,362,750 -0.97(-1.80%)
May 16, 2024 54.62 54.74 53.62 53.77 685,087 -0.92(-1.68%)
May 15, 2024 56.18 56.60 53.62 54.69 943,443 -1.01(-1.81%)
May 14, 2024 55.90 57.10 55.65 55.70 1,303,907 +0.30(+0.54%)
May 13, 2024 54.39 56.31 54.06 55.40 1,298,430 +1.64(+3.05%)
May 10, 2024 53.70 54.50 53.47 53.76 615,309 +0.35(+0.66%)
May 09, 2024 52.40 53.91 51.90 53.41 689,534 +0.78(+1.48%)
May 08, 2024 52.11 53.03 51.99 52.63 819,426 +0.04(+0.08%)
May 07, 2024 53.48 54.02 52.59 52.59 743,084 -1.16(-2.16%)
May 06, 2024 53.16 54.85 53.16 53.75 1,200,881 +0.93(+1.76%)
May 03, 2024 53.85 54.33 52.60 52.82 841,506 +0.36(+0.69%)
May 02, 2024 53.60 53.65 51.65 52.46 714,560 +0.16(+0.31%)
May 01, 2024 53.56 53.85 51.29 52.30 1,169,797 -1.10(-2.06%)
Apr 30, 2024 53.73 53.88 52.78 53.40 1,308,544 -0.10(-0.19%)
Apr 29, 2024 52.32 53.78 52.27 53.50 1,082,059 +1.33(+2.55%)
Apr 26, 2024 51.79 52.77 51.19 52.17 957,137 +0.32(+0.62%)
Apr 25, 2024 52.43 52.71 51.49 51.85 1,014,904 -1.48(-2.78%)
Apr 24, 2024 55.73 56.18 53.09 53.33 1,856,632 -2.80(-4.99%)
Apr 23, 2024 54.95 56.17 54.27 56.13 1,008,940 +1.55(+2.84%)
Apr 22, 2024 54.79 55.23 53.60 54.58 1,018,565 +0.88(+1.64%)
Apr 19, 2024 53.53 54.16 53.06 53.70 949,851 +0.07(+0.13%)
Apr 18, 2024 53.88 54.77 53.23 53.63 1,183,707 -0.19(-0.35%)
Apr 17, 2024 55.26 55.26 53.23 53.82 1,068,613 -0.49(-0.90%)
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 -0.38(-0.62%)
Apr 10, 2024 61.86 62.21 60.59 61.11 1,688,375 -1.89(-3.00%)
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 3,352,630 -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%)
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.