Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
39.06-0.13 (-0.33%)
At close: 04:00PM EST
39.10 +0.04 (+0.10%)
After hours: 07:26PM EST
Advertisement
Advertisement
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 02, 202238.5039.2638.0439.0639.061,843,397
Dec 01, 202239.6840.2539.0639.1939.191,013,600
Nov 30, 202239.0740.2638.2739.6639.661,218,900
Nov 29, 202238.7439.2537.9839.2139.211,779,500
Nov 28, 202238.5939.8838.4439.4839.481,048,900
Nov 25, 202237.5038.9437.4638.8638.86349,200
Nov 23, 202237.2738.0537.2337.8337.83541,900
Nov 22, 202237.7938.0136.4737.5737.57780,300
Nov 21, 202239.0539.5237.7538.0138.01861,800
Nov 18, 202240.0040.1739.2039.4039.40638,300
Nov 17, 202238.6439.6938.3339.4039.40621,900
Nov 16, 202239.1839.5738.5739.3139.31581,700
Nov 15, 202239.9440.6539.4539.7439.741,277,100
Nov 14, 202238.9939.5638.1739.0439.041,440,600
Nov 11, 202240.0040.2239.0839.3639.362,411,000
Nov 10, 202237.7440.1637.6839.8939.891,455,200
Nov 09, 202236.4436.9536.0236.2636.26750,000
Nov 08, 202238.7539.2237.0137.1337.131,647,200
Nov 07, 202237.6938.0736.5937.0537.05674,900
Nov 04, 202238.0838.3536.9437.7337.73647,900
Nov 03, 202235.5237.8235.0337.2237.22819,500
Nov 02, 202237.7037.9835.8935.9135.911,352,000
Nov 01, 202240.3940.6337.8338.0538.051,019,800
Oct 31, 202240.3840.9139.6339.8539.85931,700
Oct 28, 202238.9640.5038.6240.2540.25828,300
Oct 27, 202238.9839.6438.5438.8338.83699,400
Oct 26, 202237.0038.6536.8838.2038.20790,400
Oct 25, 202235.7936.9335.7436.8536.85623,600
Oct 24, 202236.4436.4735.2635.9635.961,035,800
Oct 21, 202235.6436.9235.3736.5336.53683,800
Oct 20, 202235.1635.9535.0835.5535.55760,900
Oct 19, 202235.4335.8534.6535.1435.14909,200
Oct 18, 202234.8935.6334.4235.5435.541,067,000
Oct 17, 202233.8134.5433.6834.0434.04908,100
Oct 14, 202234.7135.1033.2133.4133.411,074,000
Oct 13, 202231.8733.9031.6533.6233.621,362,300
Oct 12, 202232.1633.1831.6532.4732.471,352,800
Oct 11, 202231.1132.1030.4831.5731.571,089,300
Oct 10, 202232.0232.4031.1031.6531.65875,000
Oct 07, 202231.9232.0131.2131.9731.97933,200
Oct 06, 202232.6433.1331.8932.2332.23617,300
Oct 05, 202232.4033.0131.5632.7032.701,107,900
Oct 04, 202232.2533.2632.2533.2133.21804,700
Oct 03, 202231.4331.7030.4031.3331.33812,100
Sep 30, 202231.2231.7530.8231.0331.03680,600
Sep 29, 202231.5831.5830.3631.4731.47790,500
Sep 28, 202231.1932.2931.0432.0332.03963,800
Sep 27, 202231.4032.5230.6231.1631.16991,500
Sep 26, 202232.6633.0930.7730.7930.791,105,400
Sep 23, 202232.9233.2931.7632.2432.24926,500
Sep 22, 202234.8434.8433.0233.3833.381,322,900
Sep 21, 202235.7436.2834.8834.8834.88892,300
Sep 20, 202235.8536.5835.3435.7335.73744,600
Sep 19, 202236.7338.0236.0336.2036.20997,300
Sep 16, 202236.9837.8136.2737.4537.451,777,700
Sep 15, 202236.9138.3336.8837.4637.461,054,500
Sep 14, 202236.3237.4935.2537.2437.241,541,500
Sep 13, 202237.5038.3536.1436.2336.231,387,600
Sep 12, 202238.7139.8538.7138.9338.931,569,800
Sep 09, 202237.6539.3436.7738.8638.862,678,600
Sep 08, 202241.1141.3437.3337.7237.726,288,400
Sep 07, 202242.1344.2742.1343.9443.941,952,700
Sep 06, 202242.4543.1541.6142.4342.431,498,800
Sep 02, 202242.5042.5041.3342.0342.03714,900
Sep 01, 202240.7641.8040.3041.7341.73722,400
Aug 31, 202241.2641.8940.7441.3441.34641,700
Aug 30, 202241.9342.1840.6840.9840.981,022,900
Aug 29, 202241.6442.2240.9741.5741.57521,600
Aug 26, 202243.7144.1541.9942.2642.26606,600
Aug 25, 202242.5743.8242.3243.5843.58662,200
Aug 24, 202241.7942.6741.0142.4642.46430,000
Aug 23, 202241.4542.4541.3341.9841.98480,800
Aug 22, 202241.5541.5640.6140.9940.99639,100
Aug 19, 202242.3042.8141.7842.3042.30445,500
Aug 18, 202242.1343.3441.6943.2943.29542,100
Aug 17, 202242.9643.1341.5042.3242.32613,500
Aug 16, 202243.0243.8242.3143.7543.75537,300
Aug 15, 202242.4743.0942.3943.0743.07821,700
Aug 12, 202242.8643.1542.3943.1443.14768,800
Aug 11, 202242.9043.4042.1342.6642.661,257,000
Aug 10, 202242.4843.0041.0741.9641.961,137,500
Aug 09, 202240.5941.1539.7640.0640.06860,500
Aug 08, 202239.0941.3739.0940.6440.64567,400
Aug 05, 202239.2440.0338.8639.0639.06394,100
Aug 04, 202239.5940.1039.2539.5839.58621,900
Aug 03, 202239.6440.2538.8539.8539.85671,600
Aug 02, 202238.0039.3237.5539.0839.08910,200
Aug 01, 202236.9338.3536.5537.9337.93945,300
Jul 29, 202237.0737.5936.1737.3637.361,981,500
Jul 28, 202235.6237.1735.5337.0637.06720,700
Jul 27, 202234.6835.6834.4235.5335.53529,900
Jul 26, 202234.4534.5333.8633.9633.96630,600
Jul 25, 202234.5834.8233.4534.7734.77672,200
Jul 22, 202235.1935.7433.9634.4534.45597,700
Jul 21, 202234.4435.1534.1034.9934.99755,000
Jul 20, 202234.5335.4734.3135.1935.19715,800
Jul 19, 202233.6035.0333.6034.6934.69767,800
Jul 18, 202232.5034.2032.5033.2133.211,330,300
Jul 15, 202232.1933.2031.9131.9431.941,877,500
Jul 14, 202231.1732.3931.0031.4831.481,304,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement