Dave & Buster's Entertainment (NQ: PLAY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	46.66	47.51	45.34	45.50	1,192,619	-1.30(-2.78%)
Apr 28, 2022	46.85	47.73	45.52	46.80	1,191,884	+0.84(+1.83%)
Apr 27, 2022	46.58	47.05	45.51	45.96	1,220,151	-0.59(-1.27%)
Apr 26, 2022	48.00	48.03	46.53	46.55	992,543	-1.98(-4.08%)
Apr 25, 2022	46.16	49.04	46.16	48.53	1,748,028	+1.44(+3.06%)
Apr 22, 2022	47.12	47.91	46.88	47.09	626,802	-0.08(-0.17%)
Apr 21, 2022	49.80	50.17	46.93	47.17	1,052,393	-1.33(-2.74%)
Apr 20, 2022	48.96	49.18	47.95	48.50	915,708	-0.36(-0.74%)
Apr 19, 2022	47.49	49.36	47.46	48.86	1,280,164	+1.15(+2.41%)
Apr 18, 2022	46.21	47.85	45.98	47.71	817,234	+1.73(+3.76%)
Apr 14, 2022	46.12	46.77	45.49	45.98	816,680	+0.09(+0.20%)
Apr 13, 2022	43.70	46.02	43.69	45.89	1,223,550	+2.92(+6.80%)
Apr 12, 2022	43.31	44.10	42.61	42.97	900,452	+0.24(+0.56%)
Apr 11, 2022	40.91	42.90	40.56	42.73	1,453,174	+2.29(+5.66%)
Apr 08, 2022	41.60	41.77	39.95	40.44	1,198,371	-1.10(-2.65%)
Apr 07, 2022	42.56	42.95	40.57	41.54	1,303,531	-0.97(-2.28%)
Apr 06, 2022	44.00	44.27	41.27	42.51	3,050,205	-3.89(-8.38%)
Apr 05, 2022	47.10	47.71	46.32	46.40	1,243,604	-0.45(-0.96%)
Apr 04, 2022	48.11	48.21	46.16	46.85	880,356	-1.42(-2.94%)
Apr 01, 2022	49.26	49.50	47.80	48.27	1,009,060	-0.83(-1.69%)
Mar 31, 2022	49.93	50.70	49.02	49.10	1,221,114	-0.85(-1.70%)
Mar 30, 2022	49.49	52.54	49.10	49.95	2,872,479	+0.42(+0.85%)
Mar 29, 2022	43.75	50.00	43.55	49.53	6,617,745	+6.41(+14.87%)
Mar 28, 2022	44.25	44.34	42.69	43.12	2,843,951	-0.22(-0.51%)
Mar 25, 2022	43.87	44.03	42.01	43.34	1,169,528	-0.63(-1.43%)
Mar 24, 2022	44.61	44.66	43.21	43.97	925,456	-0.40(-0.90%)
Mar 23, 2022	43.45	45.08	43.00	44.37	762,934	+0.73(+1.67%)
Mar 22, 2022	42.41	43.98	42.29	43.64	1,673,597	+1.40(+3.31%)
Mar 21, 2022	43.27	43.27	41.27	42.24	658,935	-0.60(-1.40%)
Mar 18, 2022	42.82	44.00	42.66	42.84	1,226,881	-0.52(-1.20%)
Mar 17, 2022	42.36	43.46	41.81	43.36	475,811	+0.59(+1.38%)
Mar 16, 2022	40.48	42.96	40.36	42.77	1,009,816	+2.95(+7.41%)
Mar 15, 2022	39.32	40.48	38.94	39.82	571,659	+1.08(+2.79%)
Mar 14, 2022	39.62	40.12	38.35	38.74	618,084	-0.60(-1.53%)
Mar 11, 2022	39.64	39.89	38.74	39.34	636,100	+0.18(+0.46%)
Mar 10, 2022	37.76	39.33	37.55	39.16	719,400	+0.67(+1.74%)
Mar 09, 2022	37.40	39.21	37.24	38.49	818,550	+2.34(+6.47%)
Mar 08, 2022	34.89	37.36	33.63	36.15	1,386,894	+1.29(+3.70%)
Mar 07, 2022	40.80	40.99	34.67	34.86	2,278,911	-6.07(-14.83%)
Mar 04, 2022	43.33	43.40	40.16	40.93	1,210,786	-2.65(-6.08%)
Mar 03, 2022	46.47	46.60	43.07	43.58	1,223,409	-2.92(-6.28%)
Mar 02, 2022	44.71	47.19	44.14	46.50	2,875,188	+2.39(+5.42%)
Mar 01, 2022	43.35	44.33	42.99	44.11	1,714,258	+0.77(+1.78%)
Feb 28, 2022	42.75	43.48	42.04	43.34	723,128	+0.18(+0.42%)
Feb 25, 2022	41.75	43.25	41.68	43.16	659,053	+1.42(+3.40%)
Feb 24, 2022	38.98	41.86	38.80	41.74	807,189	+0.89(+2.18%)
Feb 23, 2022	41.85	42.45	40.50	40.85	668,411	-0.62(-1.50%)
Feb 22, 2022	41.51	42.78	41.16	41.47	594,665	-0.96(-2.26%)
Feb 18, 2022				42.43	0	+0.04(+0.09%)
Feb 17, 2022	43.46	44.50	42.19	42.39	1,002,163	-1.51(-3.44%)
Feb 16, 2022	41.65	43.98	41.62	43.90	985,948	+1.24(+2.91%)
Feb 15, 2022	40.40	42.91	40.11	42.66	1,251,482	+2.59(+6.46%)
Feb 14, 2022	39.40	40.56	39.40	40.07	813,233	+0.25(+0.63%)
Feb 11, 2022	39.35	41.55	39.35	39.82	1,148,622	-0.05(-0.13%)
Feb 10, 2022	39.00	42.84	39.00	39.87	1,938,715	+0.41(+1.04%)
Feb 09, 2022	39.30	39.95	38.87	39.46	972,385	+0.33(+0.84%)
Feb 08, 2022	38.00	39.40	37.75	39.13	1,602,126	+1.28(+3.38%)
Feb 07, 2022	36.78	38.12	36.50	37.85	1,584,279	+1.33(+3.64%)
Feb 04, 2022	35.93	36.88	35.30	36.52	866,736	+0.64(+1.78%)
Feb 03, 2022	35.41	36.15		35.88	1,249,330	+0.08(+0.22%)
Feb 02, 2022	36.49	37.47	35.65	35.80	834,326	-0.69(-1.89%)