Dave & Buster's Entertainment (NQ: PLAY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2022	35.93	37.40	35.69	36.49	824,398	+1.18(+3.34%)
Jan 28, 2022	34.27	35.33	33.02	35.31	884,308	+1.19(+3.49%)
Jan 27, 2022	34.77	35.48	33.79	34.12	952,497	-0.59(-1.70%)
Jan 26, 2022	36.55	36.73	34.55	34.71	1,017,991	-1.03(-2.88%)
Jan 25, 2022	34.74	36.12	34.19	35.74	1,121,238	+0.34(+0.96%)
Jan 24, 2022	32.87	35.66	32.57	35.40	1,602,951	+1.43(+4.21%)
Jan 21, 2022	34.16	35.28	33.71	33.97	1,520,266	-0.69(-1.99%)
Jan 20, 2022	35.88	36.68	34.58	34.66	939,171	-0.91(-2.56%)
Jan 19, 2022	35.48	36.68	34.92	35.57	1,335,950	+0.26(+0.74%)
Jan 18, 2022	37.43	37.76	35.16	35.31	1,416,977	-2.75(-7.23%)
Jan 14, 2022				38.06	0	+0.01(+0.03%)
Jan 13, 2022	38.83	39.89	37.99	38.05	1,477,125	-0.61(-1.58%)
Jan 12, 2022	39.01	39.39	38.16	38.66	714,651	-0.02(-0.05%)
Jan 11, 2022	38.46	39.42	37.45	38.68	869,042	-0.03(-0.08%)
Jan 10, 2022	38.06	38.77	36.15	38.71	1,239,616	+0.28(+0.73%)
Jan 07, 2022	37.90	39.10	37.88	38.43	771,943	+0.11(+0.29%)
Jan 06, 2022	38.25	39.42	38.18	38.32	1,109,893	+0.00(+0.00%)
Jan 05, 2022	39.90	40.64	38.13	38.32	952,308	-1.59(-3.98%)
Jan 04, 2022	39.40	40.28	39.27	39.91	974,411	+0.73(+1.88%)
Jan 03, 2022	39.00	40.69	38.40	39.18	1,526,482	+0.78(+2.02%)
Dec 31, 2021	38.49	38.83	38.08	38.40	569,068	-0.09(-0.23%)
Dec 30, 2021	38.51	39.42	38.49	38.49	627,626	-0.26(-0.67%)
Dec 29, 2021	38.65	39.54	38.43	38.75	818,070	-0.12(-0.31%)
Dec 28, 2021	39.26	39.90	38.80	38.87	617,834	-0.68(-1.72%)
Dec 27, 2021	39.25	40.05	38.50	39.55	797,669	+0.08(+0.20%)
Dec 23, 2021	39.00	39.62	38.35	39.47	1,002,576	+0.90(+2.33%)
Dec 22, 2021	37.28	39.03	36.89	38.57	1,316,951	+1.29(+3.46%)
Dec 21, 2021	34.11	37.53	33.90	37.28	1,816,021	+3.91(+11.72%)
Dec 20, 2021	32.45	33.51	31.59	33.37	1,831,627	-0.39(-1.16%)
Dec 17, 2021	32.72	34.28	31.64	33.76	2,512,098	+0.65(+1.96%)
Dec 16, 2021	36.39	36.74	32.85	33.11	2,027,114	-2.99(-8.28%)
Dec 15, 2021	37.68	37.83	34.97	36.10	1,619,720	-1.92(-5.05%)
Dec 14, 2021	34.91	38.15	34.87	38.02	3,005,996	+2.33(+6.53%)
Dec 13, 2021	33.84	36.44	33.69	35.69	2,857,843	+1.43(+4.19%)
Dec 10, 2021	35.52	36.11	33.84	34.26	1,356,211	+0.02(+0.05%)
Dec 09, 2021	35.74	35.93	34.15	34.24	1,376,682	-1.73(-4.80%)
Dec 08, 2021	34.45	36.45	33.87	35.97	3,664,057	+2.87(+8.66%)
Dec 07, 2021	33.70	34.44	32.99	33.10	2,409,207	+0.44(+1.35%)
Dec 06, 2021	30.25	33.25	29.94	32.66	1,829,823	+2.50(+8.29%)
Dec 03, 2021	31.96	32.15	29.83	30.16	2,024,899	-1.92(-5.99%)
Dec 02, 2021	30.27	32.50	30.10	32.08	2,257,952	+1.94(+6.44%)