Skip to main content

Dave & Buster's Entertainment (NQ: PLAY )

62.45 +0.98 (+1.60%)
Streaming Delayed Price Updated: 11:56 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2022 34.90 35.50 34.67 35.44 907,565 +0.37(+1.06%)
Dec 29, 2022 35.20 35.30 34.65 35.07 822,439 +0.12(+0.34%)
Dec 28, 2022 35.27 35.27 34.65 34.95 1,104,769 +0.10(+0.29%)
Dec 27, 2022 35.00 35.14 34.56 34.85 1,171,912 -0.14(-0.40%)
Dec 23, 2022 34.93 35.10 34.19 34.99 1,208,603 +0.12(+0.34%)
Dec 22, 2022 33.51 34.95 33.10 34.87 1,206,153 +1.15(+3.41%)
Dec 21, 2022 33.74 34.10 33.23 33.72 1,276,472 +0.43(+1.29%)
Dec 20, 2022 33.03 33.41 32.85 33.29 979,911 +0.20(+0.60%)
Dec 19, 2022 34.13 34.58 32.99 33.09 1,443,515 -0.80(-2.36%)
Dec 16, 2022 34.07 34.34 33.53 33.89 1,769,473 -0.58(-1.68%)
Dec 15, 2022 35.00 35.17 34.06 34.47 1,181,719 -1.02(-2.87%)
Dec 14, 2022 35.55 36.00 34.91 35.49 1,113,587 -0.12(-0.34%)
Dec 13, 2022 37.00 37.20 35.52 35.61 1,778,037 -0.19(-0.53%)
Dec 12, 2022 34.75 36.01 34.32 35.80 1,631,718 +1.11(+3.20%)
Dec 09, 2022 34.96 35.28 34.29 34.69 1,341,589 -0.33(-0.94%)
Dec 08, 2022 33.78 35.66 33.78 35.02 1,641,928 +1.51(+4.51%)
Dec 07, 2022 34.78 36.20 33.03 33.51 3,298,650 -2.69(-7.43%)
Dec 06, 2022 37.39 37.50 35.66 36.20 2,107,764 -1.04(-2.79%)
Dec 05, 2022 38.61 38.75 37.16 37.24 1,482,743 -1.82(-4.66%)
Dec 02, 2022 38.50 39.26 38.04 39.06 1,844,405 -0.13(-0.33%)
Dec 01, 2022 39.68 40.25 39.06 39.19 1,013,621 -0.47(-1.19%)
Nov 30, 2022 39.07 40.26 38.27 39.66 1,218,899 +0.45(+1.15%)
Nov 29, 2022 38.74 39.25 37.98 39.21 1,778,633 -0.27(-0.68%)
Nov 28, 2022 38.59 39.88 38.44 39.48 1,048,924 +0.62(+1.60%)
Nov 25, 2022 37.50 38.94 37.45 38.86 349,221 +1.03(+2.72%)
Nov 23, 2022 37.27 38.05 37.23 37.83 541,861 +0.26(+0.69%)
Nov 22, 2022 37.79 38.01 36.47 37.57 780,306 -0.44(-1.16%)
Nov 21, 2022 39.05 39.52 37.75 38.01 861,823 -1.39(-3.53%)
Nov 18, 2022 40.00 40.17 39.20 39.40 638,280 +0.00(+0.00%)
Nov 17, 2022 38.64 39.69 38.33 39.40 621,889 +0.09(+0.23%)
Nov 16, 2022 39.18 39.57 38.57 39.31 581,723 -0.43(-1.08%)
Nov 15, 2022 39.94 40.65 39.45 39.74 1,277,092 +0.70(+1.79%)
Nov 14, 2022 38.99 39.56 38.17 39.04 1,440,589 -0.32(-0.81%)
Nov 11, 2022 40.00 40.22 39.08 39.36 2,412,649 -0.53(-1.33%)
Nov 10, 2022 37.74 40.16 37.68 39.89 1,454,901 +3.63(+10.01%)
Nov 09, 2022 36.44 36.95 36.02 36.26 749,993 -0.87(-2.34%)
Nov 08, 2022 38.75 39.22 37.01 37.13 1,647,241 +0.08(+0.22%)
Nov 07, 2022 37.69 38.07 36.59 37.05 674,893 -0.68(-1.80%)
Nov 04, 2022 38.08 38.35 36.94 37.73 648,127 +0.51(+1.37%)
Nov 03, 2022 35.52 37.82 35.03 37.22 819,494 +1.31(+3.65%)
Nov 02, 2022 37.70 35.89 35.91 1,352,035 -2.14(-5.62%)
Nov 01, 2022 40.39 40.63 37.83 38.05 1,019,753 -1.80(-4.52%)
Oct 31, 2022 40.38 40.91 39.63 39.85 931,671 -0.40(-0.99%)
Oct 28, 2022 38.96 40.50 38.62 40.25 828,430 +1.42(+3.66%)
Oct 27, 2022 38.98 39.64 38.54 38.83 699,389 +0.63(+1.65%)
Oct 26, 2022 37.00 38.65 36.88 38.20 790,361 +1.35(+3.66%)
Oct 25, 2022 35.79 36.93 35.74 36.85 623,558 +0.89(+2.47%)
Oct 24, 2022 36.44 36.48 35.26 35.96 1,035,822 -0.57(-1.56%)
Oct 21, 2022 35.64 36.91 35.37 36.53 683,826 +0.98(+2.76%)
Oct 20, 2022 35.16 35.95 35.08 35.55 760,859 +0.41(+1.17%)
Oct 19, 2022 35.43 35.85 34.65 35.14 909,323 -0.40(-1.13%)
Oct 18, 2022 34.89 35.63 34.42 35.54 1,067,077 +1.50(+4.41%)
Oct 17, 2022 33.81 34.54 33.68 34.04 908,134 +0.63(+1.89%)
Oct 14, 2022 34.71 35.10 33.21 33.41 1,075,267 -0.21(-0.62%)
Oct 13, 2022 31.87 33.90 31.65 33.62 1,362,254 +1.15(+3.54%)
Oct 12, 2022 32.16 33.18 31.65 32.47 1,352,845 +0.90(+2.85%)
Oct 11, 2022 31.11 32.10 30.48 31.57 1,089,338 -0.08(-0.25%)
Oct 10, 2022 32.02 32.40 31.10 31.65 875,041 -0.32(-1.00%)
Oct 07, 2022 31.92 32.01 31.21 31.97 933,284 -0.26(-0.81%)
Oct 06, 2022 32.64 33.13 31.89 32.23 617,318 -0.47(-1.44%)
Oct 05, 2022 32.40 33.01 31.56 32.70 1,107,868 -0.51(-1.54%)
Oct 04, 2022 32.25 33.26 32.25 33.21 804,734 +1.88(+6.00%)
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.