Skip to main content

Dave & Buster's Entertainment (NQ: PLAY )

44.47 +0.70 (+1.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 43.73 44.54 42.60 44.47 1,365,737 +0.70(+1.60%)
Jun 14, 2024 44.25 44.65 43.24 43.77 2,618,387 -1.07(-2.39%)
Jun 13, 2024 45.51 46.90 43.52 44.84 6,262,349 -5.51(-10.94%)
Jun 12, 2024 49.70 51.27 49.70 50.35 3,892,351 +2.02(+4.18%)
Jun 11, 2024 47.74 48.35 46.39 48.33 1,830,948 +0.33(+0.69%)
Jun 10, 2024 48.61 49.25 47.31 48.00 1,993,401 -0.89(-1.82%)
Jun 07, 2024 50.31 50.39 48.57 48.89 1,218,064 -1.95(-3.84%)
Jun 06, 2024 50.60 51.30 49.80 50.84 829,691 -0.35(-0.68%)
Jun 05, 2024 51.20 52.08 50.49 51.19 1,416,866 +0.04(+0.08%)
Jun 04, 2024 51.89 51.95 50.62 51.15 1,837,602 -1.26(-2.40%)
Jun 03, 2024 51.44 52.73 51.14 52.41 1,579,176 +1.32(+2.58%)
May 31, 2024 49.51 51.10 48.81 51.09 2,069,532 +2.46(+5.06%)
May 30, 2024 48.27 48.64 47.50 48.63 1,199,875 +0.77(+1.61%)
May 29, 2024 47.80 48.83 47.28 47.86 857,287 -1.01(-2.07%)
May 28, 2024 49.95 50.39 48.70 48.87 916,376 -0.94(-1.89%)
May 24, 2024 48.93 50.12 48.79 49.81 899,321 +1.20(+2.47%)
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%)
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.