Dave & Buster's Entertainment (NQ: PLAY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	54.05	54.51	53.36	53.85	971,583	-0.52(-0.96%)
Dec 28, 2023	55.98	55.98	54.14	54.37	579,774	-0.81(-1.47%)
Dec 27, 2023	55.05	55.65	54.63	55.18	937,258	+0.34(+0.62%)
Dec 26, 2023	53.40	55.28	52.88	54.84	872,654	+1.64(+3.08%)
Dec 22, 2023	52.75	53.56	52.41	53.20	903,700	+0.65(+1.24%)
Dec 21, 2023	50.54	52.81	50.00	52.55	1,306,810	+1.34(+2.62%)
Dec 20, 2023	51.34	52.82	51.01	51.21	990,741	-0.60(-1.16%)
Dec 19, 2023	50.12	51.91	49.97	51.81	1,048,898	+2.42(+4.90%)
Dec 18, 2023	50.00	50.11	48.89	49.39	950,066	-0.40(-0.80%)
Dec 15, 2023	51.40	51.40	49.29	49.79	1,944,476	-1.36(-2.66%)
Dec 14, 2023	49.33	51.55	49.22	51.15	2,411,658	+2.85(+5.90%)
Dec 13, 2023	46.47	48.75	46.05	48.30	1,099,124	+1.94(+4.18%)
Dec 12, 2023	47.60	47.68	45.79	46.36	1,153,062	-1.32(-2.77%)
Dec 11, 2023	47.14	47.70	46.67	47.68	918,209	+0.39(+0.82%)
Dec 08, 2023	45.72	47.45	45.00	47.29	1,309,392	+1.59(+3.48%)
Dec 07, 2023	44.41	45.86	43.78	45.70	1,584,387	+1.93(+4.41%)
Dec 06, 2023	42.90	47.29	42.73	43.77	4,875,182	+1.85(+4.41%)
Dec 05, 2023	42.45	43.26	41.85	41.92	1,725,992	-0.75(-1.76%)
Dec 04, 2023	43.12	44.18	42.38	42.67	1,868,541	-0.47(-1.09%)
Dec 01, 2023	40.77	43.19	40.56	43.14	916,492	+2.10(+5.12%)
Nov 30, 2023	40.73	41.28	40.31	41.04	839,572	+0.28(+0.69%)
Nov 29, 2023	39.99	40.79	39.92	40.76	785,076	+1.11(+2.80%)
Nov 28, 2023	39.92	39.92	38.95	39.65	509,444	-0.28(-0.70%)
Nov 27, 2023	38.66	39.96	38.48	39.93	969,767	+0.85(+2.18%)
Nov 24, 2023	38.84	39.21	38.63	39.08	206,570	+0.15(+0.39%)
Nov 22, 2023	38.77	39.59	38.53	38.93	571,683	+0.57(+1.49%)
Nov 21, 2023	38.56	38.56	37.80	38.36	594,647	-0.61(-1.57%)
Nov 20, 2023	38.45	38.98	38.12	38.97	434,880	+0.58(+1.51%)
Nov 17, 2023	38.30	38.50	37.92	38.39	688,730	+0.52(+1.37%)
Nov 16, 2023	38.70	39.25	37.79	37.87	711,687	-0.83(-2.14%)
Nov 15, 2023	38.25	39.58	37.99	38.70	755,768	+0.46(+1.20%)
Nov 14, 2023	36.47	38.42	36.46	38.24	1,538,996	+2.55(+7.14%)
Nov 13, 2023	35.25	35.70	34.50	35.69	547,218	+0.32(+0.90%)
Nov 10, 2023	34.88	35.47	34.48	35.37	525,600	+0.49(+1.40%)
Nov 09, 2023	36.00	36.21	34.49	34.88	603,145	-1.06(-2.95%)
Nov 08, 2023	36.69	37.00	35.79	35.94	512,049	-0.43(-1.18%)
Nov 07, 2023	36.03	36.38	35.67	36.37	459,923	+0.37(+1.03%)
Nov 06, 2023	36.31	36.41	35.45	36.00	808,560	-0.35(-0.96%)
Nov 03, 2023	35.80	36.84	35.80	36.35	771,763	+1.38(+3.95%)
Nov 02, 2023	34.80	35.58	34.46	34.97	864,191	+0.81(+2.37%)
Nov 01, 2023	34.96	35.01	33.48	34.16	825,355	-0.78(-2.23%)
Oct 31, 2023	34.87	35.30	34.54	34.94	484,599	+0.27(+0.78%)
Oct 30, 2023	34.91	35.10	33.65	34.67	599,441	+0.03(+0.09%)
Oct 27, 2023	34.28	34.73	33.89	34.64	633,208	+0.38(+1.11%)
Oct 26, 2023	34.91	35.27	33.78	34.26	438,467	-0.50(-1.44%)
Oct 25, 2023	35.00	35.06	34.44	34.76	464,107	-0.43(-1.22%)
Oct 24, 2023	35.41	35.73	34.97	35.19	401,140	+0.14(+0.40%)
Oct 23, 2023	35.46	35.94	34.97	35.05	587,238	-0.70(-1.96%)
Oct 20, 2023	35.71	36.01	35.42	35.75	713,553	-0.10(-0.28%)
Oct 19, 2023	36.22	36.89	35.61	35.85	809,158	-0.24(-0.67%)
Oct 18, 2023	36.64	36.89	35.84	36.09	825,897	-0.82(-2.22%)
Oct 17, 2023	35.17	36.99	35.17	36.91	1,056,990	+1.43(+4.03%)
Oct 16, 2023	33.54	35.55	33.34	35.48	1,375,101	+2.19(+6.58%)
Oct 13, 2023	33.54	33.78	33.07	33.29	826,165	-0.21(-0.63%)
Oct 12, 2023	35.34	35.63	33.31	33.50	758,563	-1.74(-4.94%)
Oct 11, 2023	35.80	36.04	34.63	35.24	572,221	-0.62(-1.73%)
Oct 10, 2023	34.85	35.91	34.77	35.86	840,470	+1.23(+3.55%)
Oct 09, 2023	34.68	35.02	33.60	34.63	912,118	-0.33(-0.94%)
Oct 06, 2023	35.40	35.79	34.80	34.96	830,032	-0.75(-2.10%)
Oct 05, 2023	35.78	36.08	35.24	35.71	707,026	-0.10(-0.28%)
Oct 04, 2023	35.95	36.04	35.22	35.81	471,711	+0.06(+0.17%)
Oct 03, 2023	36.62	36.67	35.53	35.75	903,217	-1.14(-3.09%)