Dave & Buster's Entertainment (NQ: PLAY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
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%)
May 01, 2024	53.56	53.85	51.29	52.30	1,169,797	-1.10(-2.06%)
Apr 30, 2024	53.73	53.88	52.78	53.40	1,308,544	-0.10(-0.19%)
Apr 29, 2024	52.32	53.78	52.27	53.50	1,082,059	+1.33(+2.55%)
Apr 26, 2024	51.79	52.77	51.19	52.17	957,137	+0.32(+0.62%)
Apr 25, 2024	52.43	52.71	51.49	51.85	1,014,904	-1.48(-2.78%)
Apr 24, 2024	55.73	56.18	53.09	53.33	1,856,632	-2.80(-4.99%)
Apr 23, 2024	54.95	56.17	54.27	56.13	1,008,940	+1.55(+2.84%)
Apr 22, 2024	54.79	55.23	53.60	54.58	1,018,565	+0.88(+1.64%)
Apr 19, 2024	53.53	54.16	53.06	53.70	949,851	+0.07(+0.13%)
Apr 18, 2024	53.88	54.77	53.23	53.63	1,183,707	-0.19(-0.35%)
Apr 17, 2024	55.26	55.26	53.23	53.82	1,068,613	-0.49(-0.90%)
Apr 16, 2024	53.76	54.40	52.64	54.31	1,384,193	-0.12(-0.22%)
Apr 15, 2024	56.54	57.41	54.09	54.43	2,616,585	-1.66(-2.96%)
Apr 12, 2024	59.65	59.78	55.64	56.09	3,147,322	-4.64(-7.64%)
Apr 11, 2024	61.10	61.56	60.15	60.73	1,110,002	-0.38(-0.62%)
Apr 10, 2024	61.86	62.21	60.59	61.11	1,688,375	-1.89(-3.00%)
Apr 09, 2024	63.92	64.31	62.16	63.00	1,583,215	-1.02(-1.59%)
Apr 08, 2024	65.13	65.38	63.16	64.02	1,122,546	-0.60(-0.93%)
Apr 05, 2024	64.90	65.66	64.20	64.62	904,692	-0.48(-0.74%)
Apr 04, 2024	68.46	68.62	64.16	65.10	2,376,150	-3.19(-4.67%)
Apr 03, 2024	66.41	69.82	66.18	68.29	5,831,418	+6.38(+10.31%)
Apr 02, 2024	63.69	63.90	61.28	61.91	3,352,630	-2.52(-3.91%)
Apr 01, 2024	62.68	65.00	62.68	64.43	1,230,067	+1.83(+2.92%)
Mar 28, 2024	61.92	62.73	62.72	62.60	1,617,945	+1.14(+1.85%)
Mar 27, 2024	60.18	62.13	59.52	61.46	1,130,824	+2.05(+3.45%)
Mar 26, 2024	59.20	59.91	58.78	59.41	1,225,084	+0.34(+0.58%)
Mar 25, 2024	58.64	60.44	58.02	59.07	1,498,116	-1.87(-3.07%)
Mar 22, 2024	62.57	62.57	60.74	60.94	704,200	-1.71(-2.73%)
Mar 21, 2024	63.55	63.55	61.22	62.65	1,199,638	-0.90(-1.42%)
Mar 20, 2024	62.57	63.99	62.02	63.55	491,372	+0.76(+1.21%)
Mar 19, 2024	61.93	62.82	60.40	62.79	646,156	+0.75(+1.21%)
Mar 18, 2024	62.71	63.05	61.95	62.04	544,163	-0.63(-1.01%)
Mar 15, 2024	62.03	63.02	61.77	62.67	1,580,445	+0.25(+0.40%)
Mar 14, 2024	62.00	62.56	61.10	62.42	647,942	-0.12(-0.19%)
Mar 13, 2024	62.39	63.13	62.06	62.54	523,764	-0.01(-0.02%)
Mar 12, 2024	60.82	63.05	60.56	62.55	567,214	+1.40(+2.29%)
Mar 11, 2024	62.58	62.92	60.59	61.15	738,141	-1.89(-3.00%)
Mar 08, 2024	63.48	64.49	61.98	63.04	449,316	-0.20(-0.32%)
Mar 07, 2024	63.54	63.79	62.58	63.24	952,505	+0.64(+1.02%)
Mar 06, 2024	64.04	64.90	62.58	62.60	616,801	-0.31(-0.49%)
Mar 05, 2024	60.47	62.99	60.33	62.91	703,803	+1.61(+2.63%)
Mar 04, 2024	62.40	63.19	60.95	61.30	780,703	-1.18(-1.89%)
Mar 01, 2024	61.52	62.87	60.25	62.48	716,558	+0.74(+1.20%)
Feb 29, 2024	63.49	63.49	61.34	61.74	912,075	-0.97(-1.55%)
Feb 28, 2024	62.55	63.64	62.13	62.71	759,014	-0.69(-1.09%)
Feb 27, 2024	63.53	63.97	62.74	63.40	597,398	+0.26(+0.41%)
Feb 26, 2024	63.22	63.92	62.92	63.14	541,381	-0.60(-0.94%)
Feb 23, 2024	61.88	64.15	61.69	63.74	986,645	+1.50(+2.41%)
Feb 22, 2024	60.67	63.25	60.67	62.24	668,607	+1.94(+3.22%)
Feb 21, 2024	60.69	60.90	59.37	60.30	651,008	-0.43(-0.71%)
Feb 20, 2024	60.00	61.41	59.93	60.73	588,201	-0.07(-0.12%)
Feb 16, 2024	58.76	61.65	58.46	60.80	1,041,978	+1.39(+2.34%)
Feb 15, 2024	58.59	59.68	58.19	59.41	1,253,795	+1.10(+1.89%)
Feb 14, 2024	59.84	59.84	57.11	58.31	529,573	-0.22(-0.38%)
Feb 13, 2024	57.90	59.64	57.29	58.53	843,038	-2.68(-4.38%)
Feb 12, 2024	59.35	61.27	58.80	61.21	789,665	+1.74(+2.93%)
Feb 09, 2024	58.28	59.86	58.09	59.47	1,388,597	+1.42(+2.45%)
Feb 08, 2024	54.76	58.07	54.56	58.05	1,042,789	+3.78(+6.97%)
Feb 07, 2024	54.92	55.15	53.78	54.27	526,854	-0.08(-0.15%)
Feb 06, 2024	53.27	54.38	53.20	54.35	627,695	+0.77(+1.44%)
Feb 05, 2024	54.28	54.72	53.09	53.58	866,004	-1.61(-2.92%)
Feb 02, 2024	53.32	55.35	53.22	55.19	841,142	+0.89(+1.64%)
Feb 01, 2024	53.75	54.40	52.26	54.30	1,533,030	+0.77(+1.44%)
Jan 31, 2024	53.62	55.18	53.03	53.53	1,263,250	-0.10(-0.19%)
Jan 30, 2024	52.62	53.67	51.98	53.63	860,229	+0.81(+1.53%)
Jan 29, 2024	51.20	53.21	50.87	52.82	484,307	+1.47(+2.86%)
Jan 26, 2024	52.28	52.60	51.16	51.35	526,639	-0.68(-1.31%)
Jan 25, 2024	51.87	53.09	51.08	52.03	1,004,377	+1.37(+2.70%)
Jan 24, 2024	52.03	52.04	50.26	50.66	886,453	-0.59(-1.15%)
Jan 23, 2024	51.54	52.10	51.12	51.25	902,971	+0.55(+1.08%)
Jan 22, 2024	48.93	51.12	48.88	50.70	1,091,991	+2.13(+4.39%)
Jan 19, 2024	48.53	49.09	47.95	48.57	835,523	-0.07(-0.14%)
Jan 18, 2024	49.37	49.45	47.90	48.64	1,073,263	-0.32(-0.65%)
Jan 17, 2024	48.39	49.16	48.39	48.96	1,099,250	-0.28(-0.57%)
Jan 16, 2024	48.64	49.65	47.97	49.24	1,286,019	+0.00(+0.00%)
Jan 12, 2024	50.43	50.52	48.49	49.24	1,164,456	-0.60(-1.20%)
Jan 11, 2024	50.55	50.93	49.38	49.84	955,019	-0.98(-1.93%)
Jan 10, 2024	49.81	51.00	49.30	50.82	1,032,191	+1.06(+2.13%)
Jan 09, 2024	50.89	51.42	49.42	49.76	1,083,799	-1.93(-3.73%)
Jan 08, 2024	50.23	52.01	50.23	51.69	1,290,493	+1.02(+2.01%)
Jan 05, 2024	50.77	51.60	49.27	50.67	3,301,170	-0.39(-0.76%)
Jan 04, 2024	50.88	51.45	50.48	51.06	1,023,711	-0.23(-0.45%)
Jan 03, 2024	53.46	53.46	51.02	51.29	1,154,115	-2.93(-5.40%)
Jan 02, 2024	53.55	54.85	52.78	54.22	1,676,255	+0.37(+0.69%)
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	2,411,757	+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	39.89	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%)