U.S. Markets close in 5 hrs 30 mins

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
41.46-0.53 (-1.26%)
As of 10:30AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 25, 202142.0742.2441.3541.4641.46130,438
Jun 24, 202140.9042.4740.8841.9941.991,170,800
Jun 23, 202141.3541.5140.5440.7340.731,098,900
Jun 22, 202140.5941.6639.8341.3541.35777,100
Jun 21, 202139.7740.8739.3940.7840.781,018,700
Jun 18, 202139.3740.3239.0639.6739.671,305,600
Jun 17, 202141.8942.3939.7840.0540.051,295,000
Jun 16, 202140.9041.9840.1641.8941.891,169,300
Jun 15, 202142.5142.5140.4941.2441.241,584,200
Jun 14, 202143.0143.7542.0042.2842.281,641,800
Jun 11, 202146.8247.9541.9642.8742.876,237,500
Jun 10, 202145.7346.0443.0544.0844.082,506,900
Jun 09, 202146.0047.3145.5545.8145.811,579,700
Jun 08, 202142.7146.7842.6146.3446.342,520,200
Jun 07, 202141.6142.4941.4242.2142.211,609,600
Jun 04, 202141.1641.6939.9441.3241.32935,400
Jun 03, 202142.7642.7740.7740.9240.921,820,800
Jun 02, 202142.8844.1342.4143.1643.161,075,000
Jun 01, 202142.5943.0741.7342.7342.731,397,200
May 28, 202142.0842.5441.2142.2842.28772,300
May 27, 202142.8542.8541.7542.1042.101,101,000
May 26, 202141.0942.5241.0942.2442.24888,100
May 25, 202141.8142.5540.9740.9940.991,497,600
May 24, 202141.3141.9640.2641.4941.493,834,400
May 21, 202141.7642.7140.0341.1641.161,656,000
May 20, 202142.3142.3440.8841.5741.571,143,600
May 19, 202141.9942.8440.7642.5642.56967,600
May 18, 202144.5044.5243.0243.0343.03984,400
May 17, 202143.7044.6442.8444.5744.57894,200
May 14, 202142.4044.7441.9744.0144.011,096,700
May 13, 202140.6342.6939.6442.3142.311,211,900
May 12, 202142.0943.0640.3240.6240.621,017,800
May 11, 202141.4743.1440.8143.0043.001,073,400
May 10, 202144.6345.0542.5242.5642.561,426,200
May 07, 202144.3145.5643.7244.8544.85874,800
May 06, 202145.4345.6143.0044.2244.221,022,400
May 05, 202146.3846.3844.9545.3245.32792,300
May 04, 202145.3246.4344.5845.9045.901,181,900
May 03, 202146.0346.5344.7845.8945.89891,100
Apr 30, 202145.7147.1745.3145.6645.66851,900
Apr 29, 202147.3149.4445.8046.1146.112,312,900
Apr 28, 202146.6647.7546.3846.5046.50770,500
Apr 27, 202147.0047.9846.5046.9946.991,116,800
Apr 26, 202147.0347.8246.2946.5446.54765,200
Apr 23, 202146.3846.8245.8246.7546.75883,400
Apr 22, 202146.2347.2145.7046.3946.391,072,000
Apr 21, 202143.5246.0842.6346.0446.041,431,300
Apr 20, 202143.3844.9841.0243.6843.682,397,500
Apr 19, 202143.4744.0342.4842.8642.86884,100
Apr 16, 202144.4644.6643.3043.7843.78738,200
Apr 15, 202145.2345.3743.8644.2444.24857,600
Apr 14, 202143.4345.5543.4345.1545.151,097,900
Apr 13, 202143.3143.9042.0343.5143.511,273,300
Apr 12, 202143.8844.3243.0743.5243.52887,200
Apr 09, 202144.2744.6643.6244.0744.07852,100
Apr 08, 202144.5344.9943.5044.6844.681,160,700
Apr 07, 202144.6245.6244.2744.5344.531,158,600
Apr 06, 202144.3045.9044.0144.7844.781,758,900
Apr 05, 202146.0046.3043.2244.3244.322,392,600
Apr 01, 202147.1147.3144.0445.3145.313,743,000
Mar 31, 202147.8048.7947.5747.9047.901,692,800
Mar 30, 202147.1648.1146.4247.6647.661,482,800
Mar 29, 202149.1649.4745.8846.8246.821,561,500
Mar 26, 202148.7051.7347.6049.1049.102,507,800
Mar 25, 202141.9948.0041.3547.9747.972,184,000
Mar 24, 202143.7246.4242.6942.8342.832,223,800
Mar 23, 202145.2045.2642.2042.7342.731,312,100
Mar 22, 202147.1147.7744.9345.5445.541,186,900
Mar 19, 202145.6246.9844.3546.2646.261,243,200
Mar 18, 202146.4547.6845.3545.6245.62923,400
Mar 17, 202144.5046.9744.0746.5546.55939,900
Mar 16, 202146.3146.7344.8945.0945.091,005,000
Mar 15, 202147.2048.2846.0946.3046.301,010,700
Mar 12, 202146.4446.9045.4946.5246.521,360,700
Mar 11, 202145.9347.4345.0445.6245.621,582,400
Mar 10, 202144.4945.6443.3945.4545.451,251,500
Mar 09, 202145.2345.2743.2144.0344.031,566,000
Mar 08, 202142.4844.9842.3844.6544.651,813,500
Mar 05, 202142.0242.4537.7942.3842.382,919,300
Mar 04, 202142.2642.6439.8441.7841.781,919,500
Mar 03, 202141.0843.0041.0841.9441.941,088,500
Mar 02, 202141.6942.3740.5840.7240.72929,600
Mar 01, 202141.7942.2641.0541.6141.61945,200
Feb 26, 202139.5141.4638.4340.6140.611,293,700
Feb 25, 202141.6741.8338.1439.6239.622,203,400
Feb 24, 202140.0042.0839.7641.8041.801,491,800
Feb 23, 202140.1941.0837.8239.5439.541,787,700
Feb 22, 202138.4841.4038.4640.6140.611,443,200
Feb 19, 202137.6839.6537.5738.8938.891,165,000
Feb 18, 202136.5337.5036.0037.0137.011,250,700
Feb 17, 202136.8438.2336.0036.8436.841,211,400
Feb 16, 202137.9738.5036.7137.4037.40796,100
Feb 12, 202137.5238.1537.3037.9637.96896,400
Feb 11, 202138.9639.2937.1037.6737.671,266,100
Feb 10, 202138.5840.0438.0838.8538.851,294,900
Feb 09, 202137.7638.6736.8637.6137.61876,300
Feb 08, 202136.9538.0436.6037.9237.921,275,400
Feb 05, 202137.9938.1236.3536.7936.791,398,900
Feb 04, 202136.8637.9936.8437.7737.771,213,700
Feb 03, 202134.1236.7233.6336.6636.661,392,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...