Mail

PLAY - Dave & Buster's Entertainment, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 13, 2019	41.00	41.00	39.04	39.41	39.41	1,121,903
Dec 12, 2019	38.66	41.49	38.25	41.33	41.33	1,665,600
Dec 11, 2019	40.98	41.64	37.20	38.58	38.58	3,119,200
Dec 10, 2019	40.24	40.58	39.44	39.99	39.99	1,712,900
Dec 09, 2019	40.31	40.40	39.57	40.24	40.24	836,700
Dec 06, 2019	40.06	40.46	39.94	40.26	40.26	508,200
Dec 05, 2019	39.54	40.01	39.49	39.64	39.64	433,800
Dec 04, 2019	40.29	40.29	39.01	39.49	39.49	682,800
Dec 03, 2019	40.08	40.45	39.51	40.42	40.42	665,100
Dec 02, 2019	40.14	40.69	40.01	40.21	40.21	738,400
Nov 29, 2019	39.26	40.55	39.11	40.18	40.18	339,900
Nov 27, 2019	39.25	39.48	38.35	39.31	39.31	329,900
Nov 26, 2019	39.86	40.11	38.98	39.11	39.11	361,800
Nov 25, 2019	40.04	40.33	39.46	39.57	39.57	559,400
Nov 22, 2019	39.73	40.10	39.53	39.82	39.82	348,200
Nov 21, 2019	39.03	39.79	38.83	39.57	39.57	537,600
Nov 20, 2019	38.60	39.11	38.24	38.82	38.82	535,200
Nov 19, 2019	39.08	39.33	38.49	38.68	38.68	430,600
Nov 18, 2019	39.14	39.41	38.83	38.98	38.98	337,500
Nov 15, 2019	38.89	39.82	38.25	39.10	39.10	889,400
Nov 14, 2019	39.43	39.43	38.49	38.52	38.52	436,900
Nov 13, 2019	39.17	39.47	38.67	39.37	39.37	478,400
Nov 12, 2019	39.83	40.00	38.85	39.32	39.32	525,800
Nov 11, 2019	41.22	41.30	39.57	39.80	39.80	450,100
Nov 08, 2019	41.49	41.68	40.94	41.50	41.50	250,500
Nov 07, 2019	41.49	41.90	41.32	41.53	41.53	362,900
Nov 06, 2019	41.37	41.54	40.73	41.33	41.33	434,700
Nov 05, 2019	41.41	42.07	41.20	41.33	41.33	409,100
Nov 04, 2019	40.75	41.89	40.36	41.26	41.26	455,600
Nov 01, 2019	39.84	40.80	39.54	40.50	40.50	384,300
Oct 31, 2019	40.17	40.17	39.62	39.78	39.78	459,000
Oct 30, 2019	41.47	41.47	39.71	40.15	40.15	552,700
Oct 29, 2019	43.06	43.13	41.55	41.61	41.61	383,900
Oct 28, 2019	42.76	43.59	42.76	42.86	42.86	499,000
Oct 25, 2019	42.25	43.49	41.83	42.67	42.67	732,600
Oct 24, 2019	41.20	42.47	40.93	42.34	42.34	674,000
Oct 23, 2019	41.16	41.97	40.78	41.01	41.01	683,600
Oct 22, 2019	40.85	41.28	40.38	41.16	41.16	339,300
Oct 21, 2019	40.54	41.23	40.43	40.91	40.91	595,700
Oct 18, 2019	39.26	40.61	39.24	40.32	40.32	640,600
Oct 17, 2019	38.92	39.70	38.65	39.55	39.55	526,000
Oct 16, 2019	38.43	38.93	38.36	38.63	38.63	477,700
Oct 15, 2019	38.71	38.71	38.05	38.17	38.17	649,900
Oct 14, 2019	39.10	39.18	37.81	38.77	38.77	734,600
Oct 11, 2019	39.66	40.22	39.03	39.36	39.36	684,200
Oct 10, 2019	40.35	40.86	38.96	39.03	39.03	615,300
Oct 10, 2019	0.16 Dividend
Oct 09, 2019	41.38	42.09	40.26	40.38	40.22	737,900
Oct 08, 2019	40.90	41.54	40.24	40.99	40.83	580,800
Oct 07, 2019	40.58	41.74	40.26	41.27	41.11	686,800
Oct 04, 2019	39.84	40.74	39.84	40.69	40.53	530,000
Oct 03, 2019	38.46	39.84	38.42	39.75	39.59	771,800
Oct 02, 2019	38.23	38.93	37.63	38.68	38.53	647,500
Oct 01, 2019	39.07	39.38	38.20	38.23	38.08	678,100
Sep 30, 2019	38.91	39.06	38.34	38.95	38.80	606,700
Sep 27, 2019	39.00	39.37	38.59	38.72	38.57	1,620,200
Sep 26, 2019	38.87	39.21	38.57	38.86	38.71	721,900
Sep 25, 2019	38.81	39.20	38.00	38.85	38.70	915,400
Sep 24, 2019	39.49	39.49	38.11	38.90	38.75	1,159,700
Sep 23, 2019	41.35	41.71	39.06	39.10	38.95	1,364,100
Sep 20, 2019	41.16	41.85	40.93	41.71	41.54	923,200
Sep 19, 2019	40.86	41.15	40.33	40.92	40.76	739,800
Sep 18, 2019	40.56	40.99	40.22	40.76	40.60	726,100
Sep 17, 2019	41.94	41.94	40.09	40.53	40.37	843,500
Sep 16, 2019	41.37	41.63	40.58	41.57	41.41	879,900
Sep 13, 2019	41.49	42.53	41.06	41.35	41.19	864,800
Sep 12, 2019	41.67	42.95	40.72	41.10	40.94	1,633,000
Sep 11, 2019	37.28	41.99	37.26	41.70	41.53	9,796,700
Sep 10, 2019	42.48	44.23	41.64	43.72	43.55	2,881,300
Sep 09, 2019	41.95	42.86	41.56	42.50	42.33	1,282,600
Sep 06, 2019	42.35	42.56	41.63	41.85	41.68	1,394,600
Sep 05, 2019	41.97	42.67	41.54	42.60	42.43	1,042,000
Sep 04, 2019	41.64	42.02	40.98	41.45	41.29	890,500
Sep 03, 2019	42.56	42.86	41.19	41.23	41.07	651,500
Aug 30, 2019	42.43	43.14	42.33	43.05	42.88	634,900
Aug 29, 2019	41.58	42.55	41.58	42.15	41.98	757,900
Aug 28, 2019	39.98	41.62	39.98	41.33	41.17	725,800
Aug 27, 2019	41.10	41.32	40.00	40.04	39.88	649,300
Aug 26, 2019	40.58	40.76	40.12	40.63	40.47	548,500
Aug 23, 2019	41.03	41.40	40.32	40.42	40.26	731,100
Aug 22, 2019	40.14	41.35	39.97	41.07	40.91	678,200
Aug 21, 2019	40.64	40.98	39.97	40.06	39.90	460,700
Aug 20, 2019	40.16	40.82	39.97	40.37	40.21	690,900
Aug 19, 2019	40.04	40.58	39.90	40.29	40.13	641,000
Aug 16, 2019	38.82	39.54	38.78	39.36	39.20	688,800
Aug 15, 2019	37.49	39.19	37.21	38.63	38.48	1,609,600
Aug 14, 2019	38.37	38.79	37.32	37.34	37.19	1,065,600
Aug 13, 2019	38.21	39.39	37.79	38.97	38.82	893,400
Aug 12, 2019	39.04	39.46	37.74	38.24	38.09	1,095,900
Aug 09, 2019	39.22	39.76	38.83	39.25	39.09	559,700
Aug 08, 2019	38.87	39.89	38.59	39.33	39.17	649,900
Aug 07, 2019	37.86	39.09	37.50	38.80	38.65	1,057,300
Aug 06, 2019	38.36	39.03	37.95	38.18	38.03	768,100
Aug 05, 2019	39.60	39.83	37.91	38.31	38.16	897,600
Aug 02, 2019	39.82	40.46	39.67	40.13	39.97	688,900
Aug 01, 2019	40.64	41.07	39.92	40.10	39.94	617,700
Jul 31, 2019	40.57	41.13	40.02	40.65	40.49	825,800
Jul 30, 2019	40.34	40.81	39.27	40.70	40.54	827,100
Jul 29, 2019	39.90	40.90	39.90	40.58	40.42	933,700
Jul 26, 2019	39.96	40.19	39.65	39.89	39.73	1,007,200
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...