Skip to main content

Dave & Buster's Entertainment (NQ: PLAY )

40.33 +1.14 (+2.91%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 39.51 41.10 39.09 40.33 1,403,360 +1.14(+2.91%)
Jul 11, 2024 37.31 39.27 37.24 39.19 1,134,779 +2.55(+6.96%)
Jul 10, 2024 37.69 37.89 36.48 36.64 1,059,470 -1.08(-2.86%)
Jul 09, 2024 38.77 39.17 37.52 37.72 1,081,595 -1.05(-2.71%)
Jul 08, 2024 39.50 39.81 38.67 38.77 1,520,399 +0.90(+2.38%)
Jul 05, 2024 38.15 38.20 37.49 37.87 1,115,676 -0.11(-0.29%)
Jul 03, 2024 38.78 38.79 37.85 37.98 740,359 -0.12(-0.31%)
Jul 02, 2024 38.80 38.80 37.93 38.10 940,900 -0.64(-1.65%)
Jul 01, 2024 39.74 40.30 38.00 38.74 1,473,530 -1.07(-2.69%)
Jun 28, 2024 39.65 40.09 38.92 39.81 1,187,830 +0.21(+0.53%)
Jun 27, 2024 38.00 39.79 37.75 39.60 1,695,244 +1.84(+4.87%)
Jun 26, 2024 38.30 38.44 37.66 37.76 1,013,751 -0.69(-1.79%)
Jun 25, 2024 40.34 40.41 38.31 38.45 1,873,759 -2.35(-5.76%)
Jun 24, 2024 41.27 41.39 40.50 40.80 858,422 -0.19(-0.46%)
Jun 21, 2024 42.38 42.38 40.85 40.99 1,466,434 -1.41(-3.33%)
Jun 20, 2024 41.67 42.61 41.07 42.40 1,155,816 +0.80(+1.92%)
Jun 18, 2024 44.31 44.51 41.26 41.60 1,664,301 -2.87(-6.45%)
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%)
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.