U.S. Markets closed

Dave & Buster's Entertainment, Inc. (PLAY)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
53.26+0.41 (+0.78%)
At close: 4:00PM EDT
People also watch
PAYCVEEVFIVEJACKZOES
DateOpenHighLowClose*Adj Close**Volume
Sep 22, 201753.0453.6552.8253.2653.26402,400
Sep 21, 201753.1353.4852.7652.8552.85678,900
Sep 20, 201752.1953.0251.9052.9952.99760,400
Sep 19, 201751.6952.4751.2152.2952.29815,500
Sep 18, 201752.9253.3651.8351.8751.87619,000
Sep 15, 201751.8452.9651.6352.9252.921,714,900
Sep 14, 201751.8352.5451.5751.8851.88680,000
Sep 13, 201751.1253.0651.1252.0952.091,264,400
Sep 12, 201751.0251.3550.5751.0351.03687,000
Sep 11, 201751.2652.0051.0051.0351.031,008,500
Sep 08, 201750.3052.2850.2950.9550.952,214,900
Sep 07, 201751.2351.7049.1449.5949.593,600,800
Sep 06, 201755.2955.5051.3151.4151.416,305,300
Sep 05, 201757.7259.1757.6158.1458.142,218,000
Sep 01, 201758.4558.6457.5257.8457.84707,700
Aug 31, 201758.0258.8057.2758.4658.46907,100
Aug 30, 201756.5058.5856.4557.8257.821,300,100
Aug 29, 201757.7358.1756.4656.7456.741,215,100
Aug 28, 201759.3859.9957.0158.4758.471,236,800
Aug 25, 201760.0260.6659.5759.6859.68569,100
Aug 24, 201760.5461.0359.5359.7059.70564,700
Aug 23, 201760.3461.1560.2860.3960.39345,300
Aug 22, 201760.6261.3060.6260.8960.89476,200
Aug 21, 201760.2160.8259.8160.2460.24612,400
Aug 18, 201760.0760.8759.6159.9559.95473,800
Aug 17, 201760.8661.2460.3460.3960.39590,600
Aug 16, 201760.4261.4160.4261.0761.07293,400
Aug 15, 201761.6762.2060.3260.3960.39423,000
Aug 14, 201760.5262.2760.5261.6661.66645,600
Aug 11, 201760.4660.6059.8060.0160.01461,000
Aug 10, 201760.5761.0760.3060.5060.50304,400
Aug 09, 201760.9661.3960.7161.0461.04280,500
Aug 08, 201761.2261.9760.8861.2661.26579,900
Aug 07, 201759.8461.3859.7261.2461.24593,400
Aug 04, 201762.0362.0359.3859.8459.841,048,400
Aug 03, 201762.8563.2161.7761.7961.79420,400
Aug 02, 201763.4563.8362.7362.9562.95334,800
Aug 01, 201762.5063.5062.0463.4563.45464,100
Jul 31, 201761.3162.4761.2262.1162.11562,800
Jul 28, 201762.5062.5060.6861.2161.21916,300
Jul 27, 201764.7864.7862.1962.8862.881,657,700
Jul 26, 201764.7065.1264.4364.6964.69584,200
Jul 25, 201766.2266.2464.4664.8764.87813,700
Jul 24, 201766.7566.9065.8565.9765.97405,300
Jul 21, 201767.9467.9466.4466.8566.85509,000
Jul 20, 201766.6867.8866.2467.6367.63298,400
Jul 19, 201766.1966.8865.8366.7166.71267,400
Jul 18, 201765.9866.3965.2565.9765.97356,800
Jul 17, 201766.4466.7866.0066.2166.21412,400
Jul 14, 201765.9666.8065.8666.2566.25338,700
Jul 13, 201766.5966.9865.6166.1766.17297,800
Jul 12, 201765.9166.9365.9166.5466.54408,700
Jul 11, 201764.7765.6264.5165.5165.51522,200
Jul 10, 201764.7565.5264.3364.8164.81506,500
Jul 07, 201764.6865.6664.2664.9064.90626,000
Jul 06, 201765.1465.1664.3164.5664.56610,900
Jul 05, 201765.9365.9364.8465.3665.36451,200
Jul 03, 201766.5166.6565.8565.9365.93235,900
Jun 30, 201766.7667.0566.0466.5166.51513,400
Jun 29, 201767.3367.3866.0166.5266.52479,400
Jun 28, 201767.6468.1866.9267.6467.64537,700
Jun 27, 201767.9168.3367.0167.1467.14493,900
Jun 26, 201767.6768.2567.2767.8467.84366,100
Jun 23, 201767.1968.1066.9067.5167.511,008,700
Jun 22, 201765.7067.2865.6967.1767.17826,100
Jun 21, 201766.9667.1365.6466.0866.08746,700
Jun 20, 201769.2869.2966.6666.8666.86795,400
Jun 19, 201768.9169.9968.6969.0269.02623,200
Jun 16, 201767.4368.4466.9468.3568.35700,300
Jun 15, 201766.7568.1466.0167.8667.86791,800
Jun 14, 201769.2969.8966.8567.7767.771,122,800
Jun 13, 201769.2370.1568.8169.4169.41738,800
Jun 12, 201768.7369.7768.0169.4469.44775,600
Jun 09, 201771.5071.5068.6568.9068.901,284,300
Jun 08, 201773.3073.4870.8571.7471.741,011,400
Jun 07, 201768.0073.1867.9072.8972.893,408,800
Jun 06, 201768.4570.4267.3870.1770.172,432,700
Jun 05, 201768.6569.2468.1268.1668.16981,300
Jun 02, 201768.1369.4267.8068.6468.64538,900
Jun 01, 201766.4867.6765.7867.5567.55521,600
May 31, 201766.0466.7264.9766.7066.70546,700
May 30, 201766.1766.8965.8065.9865.98384,100
May 26, 201766.4766.5565.4666.0566.05409,900
May 25, 201767.2168.2566.5366.5566.55402,200
May 24, 201765.2567.1365.2166.8266.82494,100
May 23, 201766.2866.2864.5065.0965.09876,800
May 22, 201766.7067.5165.8566.2566.25520,600
May 19, 201766.7467.8366.6466.7066.70453,200
May 18, 201765.6566.9965.6566.7066.70478,300
May 17, 201766.5266.9465.6365.7965.79852,000
May 16, 201766.5467.3866.1767.2567.25520,900
May 15, 201766.1166.6166.0666.2566.25485,600
May 12, 201766.3866.5065.9866.0366.03424,800
May 11, 201766.1566.5565.2666.3966.39641,500
May 10, 201766.5767.1566.2666.2866.28450,500
May 09, 201765.9766.8965.8166.6966.69364,300
May 08, 201766.3966.3965.7565.9065.90412,200
May 05, 201765.5766.3665.3566.2866.28477,100
May 04, 201765.7966.0064.8665.5065.50554,500
May 03, 201765.7665.9365.2165.7865.78490,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...