Indicators

Dave & Buster's Entertainment (NQ: PLAY )

52.82 +0.36 (+0.69%)

Official Closing Price Updated: 4:15 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	13.04	13.59	12.69	13.19	5,873,600	-0.44(-3.23%)
May 28, 2020	15.20	15.30	13.36	13.63	9,723,596	-0.96(-6.58%)
May 27, 2020	12.91	14.74	12.43	14.59	9,677,934	+2.37(+19.39%)
May 26, 2020	13.47	13.47	12.10	12.22	7,867,530	+0.19(+1.54%)
May 22, 2020	11.65	12.19	11.41	12.04	4,620,400	+0.57(+5.02%)
May 21, 2020	11.01	11.85	11.00	11.46	4,982,422	+0.29(+2.60%)
May 20, 2020	11.58	11.82	10.93	11.17	4,352,584	-0.05(-0.45%)
May 19, 2020	11.46	11.84	10.51	11.22	6,700,308	-0.35(-3.03%)
May 18, 2020	10.57	11.78	10.20	11.57	7,279,377	+1.82(+18.67%)
May 15, 2020	9.650	10.44	9.550	9.750	3,809,500	-0.11(-1.12%)
May 14, 2020	8.800	9.930	8.430	9.860	4,625,291	+0.60(+6.48%)
May 13, 2020	10.10	10.17	8.710	9.260	5,578,669	-0.85(-8.41%)
May 12, 2020	10.90	11.05	10.11	10.11	5,154,670	-0.74(-6.82%)
May 11, 2020	11.31	11.36	10.72	10.85	4,532,758	-0.65(-5.65%)
May 08, 2020	11.25	11.68	11.13	11.50	5,054,300	+0.50(+4.55%)
May 07, 2020	11.14	11.19	10.78	11.00	3,836,355	+0.19(+1.76%)
May 06, 2020	11.15	11.34	10.65	10.81	4,061,199	-0.25(-2.26%)
May 05, 2020	11.75	11.82	11.03	11.06	6,286,889	-0.20(-1.78%)
May 04, 2020	11.00	11.48	10.81	11.26	13,807,819	-2.07(-15.53%)

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.