PLAY - Dave & Buster's Entertainment, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 201941.0041.0039.0439.4139.411,121,903
Dec 12, 201938.6641.4938.2541.3341.331,665,600
Dec 11, 201940.9841.6437.2038.5838.583,119,200
Dec 10, 201940.2440.5839.4439.9939.991,712,900
Dec 09, 201940.3140.4039.5740.2440.24836,700
Dec 06, 201940.0640.4639.9440.2640.26508,200
Dec 05, 201939.5440.0139.4939.6439.64433,800
Dec 04, 201940.2940.2939.0139.4939.49682,800
Dec 03, 201940.0840.4539.5140.4240.42665,100
Dec 02, 201940.1440.6940.0140.2140.21738,400
Nov 29, 201939.2640.5539.1140.1840.18339,900
Nov 27, 201939.2539.4838.3539.3139.31329,900
Nov 26, 201939.8640.1138.9839.1139.11361,800
Nov 25, 201940.0440.3339.4639.5739.57559,400
Nov 22, 201939.7340.1039.5339.8239.82348,200
Nov 21, 201939.0339.7938.8339.5739.57537,600
Nov 20, 201938.6039.1138.2438.8238.82535,200
Nov 19, 201939.0839.3338.4938.6838.68430,600
Nov 18, 201939.1439.4138.8338.9838.98337,500
Nov 15, 201938.8939.8238.2539.1039.10889,400
Nov 14, 201939.4339.4338.4938.5238.52436,900
Nov 13, 201939.1739.4738.6739.3739.37478,400
Nov 12, 201939.8340.0038.8539.3239.32525,800
Nov 11, 201941.2241.3039.5739.8039.80450,100
Nov 08, 201941.4941.6840.9441.5041.50250,500
Nov 07, 201941.4941.9041.3241.5341.53362,900
Nov 06, 201941.3741.5440.7341.3341.33434,700
Nov 05, 201941.4142.0741.2041.3341.33409,100
Nov 04, 201940.7541.8940.3641.2641.26455,600
Nov 01, 201939.8440.8039.5440.5040.50384,300
Oct 31, 201940.1740.1739.6239.7839.78459,000
Oct 30, 201941.4741.4739.7140.1540.15552,700
Oct 29, 201943.0643.1341.5541.6141.61383,900
Oct 28, 201942.7643.5942.7642.8642.86499,000
Oct 25, 201942.2543.4941.8342.6742.67732,600
Oct 24, 201941.2042.4740.9342.3442.34674,000
Oct 23, 201941.1641.9740.7841.0141.01683,600
Oct 22, 201940.8541.2840.3841.1641.16339,300
Oct 21, 201940.5441.2340.4340.9140.91595,700
Oct 18, 201939.2640.6139.2440.3240.32640,600
Oct 17, 201938.9239.7038.6539.5539.55526,000
Oct 16, 201938.4338.9338.3638.6338.63477,700
Oct 15, 201938.7138.7138.0538.1738.17649,900
Oct 14, 201939.1039.1837.8138.7738.77734,600
Oct 11, 201939.6640.2239.0339.3639.36684,200
Oct 10, 201940.3540.8638.9639.0339.03615,300
Oct 10, 20190.16 Dividend
Oct 09, 201941.3842.0940.2640.3840.22737,900
Oct 08, 201940.9041.5440.2440.9940.83580,800
Oct 07, 201940.5841.7440.2641.2741.11686,800
Oct 04, 201939.8440.7439.8440.6940.53530,000
Oct 03, 201938.4639.8438.4239.7539.59771,800
Oct 02, 201938.2338.9337.6338.6838.53647,500
Oct 01, 201939.0739.3838.2038.2338.08678,100
Sep 30, 201938.9139.0638.3438.9538.80606,700
Sep 27, 201939.0039.3738.5938.7238.571,620,200
Sep 26, 201938.8739.2138.5738.8638.71721,900
Sep 25, 201938.8139.2038.0038.8538.70915,400
Sep 24, 201939.4939.4938.1138.9038.751,159,700
Sep 23, 201941.3541.7139.0639.1038.951,364,100
Sep 20, 201941.1641.8540.9341.7141.54923,200
Sep 19, 201940.8641.1540.3340.9240.76739,800
Sep 18, 201940.5640.9940.2240.7640.60726,100
Sep 17, 201941.9441.9440.0940.5340.37843,500
Sep 16, 201941.3741.6340.5841.5741.41879,900
Sep 13, 201941.4942.5341.0641.3541.19864,800
Sep 12, 201941.6742.9540.7241.1040.941,633,000
Sep 11, 201937.2841.9937.2641.7041.539,796,700
Sep 10, 201942.4844.2341.6443.7243.552,881,300
Sep 09, 201941.9542.8641.5642.5042.331,282,600
Sep 06, 201942.3542.5641.6341.8541.681,394,600
Sep 05, 201941.9742.6741.5442.6042.431,042,000
Sep 04, 201941.6442.0240.9841.4541.29890,500
Sep 03, 201942.5642.8641.1941.2341.07651,500
Aug 30, 201942.4343.1442.3343.0542.88634,900
Aug 29, 201941.5842.5541.5842.1541.98757,900
Aug 28, 201939.9841.6239.9841.3341.17725,800
Aug 27, 201941.1041.3240.0040.0439.88649,300
Aug 26, 201940.5840.7640.1240.6340.47548,500
Aug 23, 201941.0341.4040.3240.4240.26731,100
Aug 22, 201940.1441.3539.9741.0740.91678,200
Aug 21, 201940.6440.9839.9740.0639.90460,700
Aug 20, 201940.1640.8239.9740.3740.21690,900
Aug 19, 201940.0440.5839.9040.2940.13641,000
Aug 16, 201938.8239.5438.7839.3639.20688,800
Aug 15, 201937.4939.1937.2138.6338.481,609,600
Aug 14, 201938.3738.7937.3237.3437.191,065,600
Aug 13, 201938.2139.3937.7938.9738.82893,400
Aug 12, 201939.0439.4637.7438.2438.091,095,900
Aug 09, 201939.2239.7638.8339.2539.09559,700
Aug 08, 201938.8739.8938.5939.3339.17649,900
Aug 07, 201937.8639.0937.5038.8038.651,057,300
Aug 06, 201938.3639.0337.9538.1838.03768,100
Aug 05, 201939.6039.8337.9138.3138.16897,600
Aug 02, 201939.8240.4639.6740.1339.97688,900
Aug 01, 201940.6441.0739.9240.1039.94617,700
Jul 31, 201940.5741.1340.0240.6540.49825,800
Jul 30, 201940.3440.8139.2740.7040.54827,100
Jul 29, 201939.9040.9039.9040.5840.42933,700
Jul 26, 201939.9640.1939.6539.8939.731,007,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...