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

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Visitors trend2W10W9M

39.06

-0.13

(-0.33%)

At close: 04:00PM EST

39.10

+0.04

(+0.10%)

After hours:

07:26PM EST

Advertisement

Time Period:

Dec 02, 2021 - Dec 02, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Dec 02, 2022	38.50	39.26	38.04	39.06	39.06	1,843,397
Dec 01, 2022	39.68	40.25	39.06	39.19	39.19	1,013,600
Nov 30, 2022	39.07	40.26	38.27	39.66	39.66	1,218,900
Nov 29, 2022	38.74	39.25	37.98	39.21	39.21	1,779,500
Nov 28, 2022	38.59	39.88	38.44	39.48	39.48	1,048,900
Nov 25, 2022	37.50	38.94	37.46	38.86	38.86	349,200
Nov 23, 2022	37.27	38.05	37.23	37.83	37.83	541,900
Nov 22, 2022	37.79	38.01	36.47	37.57	37.57	780,300
Nov 21, 2022	39.05	39.52	37.75	38.01	38.01	861,800
Nov 18, 2022	40.00	40.17	39.20	39.40	39.40	638,300
Nov 17, 2022	38.64	39.69	38.33	39.40	39.40	621,900
Nov 16, 2022	39.18	39.57	38.57	39.31	39.31	581,700
Nov 15, 2022	39.94	40.65	39.45	39.74	39.74	1,277,100
Nov 14, 2022	38.99	39.56	38.17	39.04	39.04	1,440,600
Nov 11, 2022	40.00	40.22	39.08	39.36	39.36	2,411,000
Nov 10, 2022	37.74	40.16	37.68	39.89	39.89	1,455,200
Nov 09, 2022	36.44	36.95	36.02	36.26	36.26	750,000
Nov 08, 2022	38.75	39.22	37.01	37.13	37.13	1,647,200
Nov 07, 2022	37.69	38.07	36.59	37.05	37.05	674,900
Nov 04, 2022	38.08	38.35	36.94	37.73	37.73	647,900
Nov 03, 2022	35.52	37.82	35.03	37.22	37.22	819,500
Nov 02, 2022	37.70	37.98	35.89	35.91	35.91	1,352,000
Nov 01, 2022	40.39	40.63	37.83	38.05	38.05	1,019,800
Oct 31, 2022	40.38	40.91	39.63	39.85	39.85	931,700
Oct 28, 2022	38.96	40.50	38.62	40.25	40.25	828,300
Oct 27, 2022	38.98	39.64	38.54	38.83	38.83	699,400
Oct 26, 2022	37.00	38.65	36.88	38.20	38.20	790,400
Oct 25, 2022	35.79	36.93	35.74	36.85	36.85	623,600
Oct 24, 2022	36.44	36.47	35.26	35.96	35.96	1,035,800
Oct 21, 2022	35.64	36.92	35.37	36.53	36.53	683,800
Oct 20, 2022	35.16	35.95	35.08	35.55	35.55	760,900
Oct 19, 2022	35.43	35.85	34.65	35.14	35.14	909,200
Oct 18, 2022	34.89	35.63	34.42	35.54	35.54	1,067,000
Oct 17, 2022	33.81	34.54	33.68	34.04	34.04	908,100
Oct 14, 2022	34.71	35.10	33.21	33.41	33.41	1,074,000
Oct 13, 2022	31.87	33.90	31.65	33.62	33.62	1,362,300
Oct 12, 2022	32.16	33.18	31.65	32.47	32.47	1,352,800
Oct 11, 2022	31.11	32.10	30.48	31.57	31.57	1,089,300
Oct 10, 2022	32.02	32.40	31.10	31.65	31.65	875,000
Oct 07, 2022	31.92	32.01	31.21	31.97	31.97	933,200
Oct 06, 2022	32.64	33.13	31.89	32.23	32.23	617,300
Oct 05, 2022	32.40	33.01	31.56	32.70	32.70	1,107,900
Oct 04, 2022	32.25	33.26	32.25	33.21	33.21	804,700
Oct 03, 2022	31.43	31.70	30.40	31.33	31.33	812,100
Sep 30, 2022	31.22	31.75	30.82	31.03	31.03	680,600
Sep 29, 2022	31.58	31.58	30.36	31.47	31.47	790,500
Sep 28, 2022	31.19	32.29	31.04	32.03	32.03	963,800
Sep 27, 2022	31.40	32.52	30.62	31.16	31.16	991,500
Sep 26, 2022	32.66	33.09	30.77	30.79	30.79	1,105,400
Sep 23, 2022	32.92	33.29	31.76	32.24	32.24	926,500
Sep 22, 2022	34.84	34.84	33.02	33.38	33.38	1,322,900
Sep 21, 2022	35.74	36.28	34.88	34.88	34.88	892,300
Sep 20, 2022	35.85	36.58	35.34	35.73	35.73	744,600
Sep 19, 2022	36.73	38.02	36.03	36.20	36.20	997,300
Sep 16, 2022	36.98	37.81	36.27	37.45	37.45	1,777,700
Sep 15, 2022	36.91	38.33	36.88	37.46	37.46	1,054,500
Sep 14, 2022	36.32	37.49	35.25	37.24	37.24	1,541,500
Sep 13, 2022	37.50	38.35	36.14	36.23	36.23	1,387,600
Sep 12, 2022	38.71	39.85	38.71	38.93	38.93	1,569,800
Sep 09, 2022	37.65	39.34	36.77	38.86	38.86	2,678,600
Sep 08, 2022	41.11	41.34	37.33	37.72	37.72	6,288,400
Sep 07, 2022	42.13	44.27	42.13	43.94	43.94	1,952,700
Sep 06, 2022	42.45	43.15	41.61	42.43	42.43	1,498,800
Sep 02, 2022	42.50	42.50	41.33	42.03	42.03	714,900
Sep 01, 2022	40.76	41.80	40.30	41.73	41.73	722,400
Aug 31, 2022	41.26	41.89	40.74	41.34	41.34	641,700
Aug 30, 2022	41.93	42.18	40.68	40.98	40.98	1,022,900
Aug 29, 2022	41.64	42.22	40.97	41.57	41.57	521,600
Aug 26, 2022	43.71	44.15	41.99	42.26	42.26	606,600
Aug 25, 2022	42.57	43.82	42.32	43.58	43.58	662,200
Aug 24, 2022	41.79	42.67	41.01	42.46	42.46	430,000
Aug 23, 2022	41.45	42.45	41.33	41.98	41.98	480,800
Aug 22, 2022	41.55	41.56	40.61	40.99	40.99	639,100
Aug 19, 2022	42.30	42.81	41.78	42.30	42.30	445,500
Aug 18, 2022	42.13	43.34	41.69	43.29	43.29	542,100
Aug 17, 2022	42.96	43.13	41.50	42.32	42.32	613,500
Aug 16, 2022	43.02	43.82	42.31	43.75	43.75	537,300
Aug 15, 2022	42.47	43.09	42.39	43.07	43.07	821,700
Aug 12, 2022	42.86	43.15	42.39	43.14	43.14	768,800
Aug 11, 2022	42.90	43.40	42.13	42.66	42.66	1,257,000
Aug 10, 2022	42.48	43.00	41.07	41.96	41.96	1,137,500
Aug 09, 2022	40.59	41.15	39.76	40.06	40.06	860,500
Aug 08, 2022	39.09	41.37	39.09	40.64	40.64	567,400
Aug 05, 2022	39.24	40.03	38.86	39.06	39.06	394,100
Aug 04, 2022	39.59	40.10	39.25	39.58	39.58	621,900
Aug 03, 2022	39.64	40.25	38.85	39.85	39.85	671,600
Aug 02, 2022	38.00	39.32	37.55	39.08	39.08	910,200
Aug 01, 2022	36.93	38.35	36.55	37.93	37.93	945,300
Jul 29, 2022	37.07	37.59	36.17	37.36	37.36	1,981,500
Jul 28, 2022	35.62	37.17	35.53	37.06	37.06	720,700
Jul 27, 2022	34.68	35.68	34.42	35.53	35.53	529,900
Jul 26, 2022	34.45	34.53	33.86	33.96	33.96	630,600
Jul 25, 2022	34.58	34.82	33.45	34.77	34.77	672,200
Jul 22, 2022	35.19	35.74	33.96	34.45	34.45	597,700
Jul 21, 2022	34.44	35.15	34.10	34.99	34.99	755,000
Jul 20, 2022	34.53	35.47	34.31	35.19	35.19	715,800
Jul 19, 2022	33.60	35.03	33.60	34.69	34.69	767,800
Jul 18, 2022	32.50	34.20	32.50	33.21	33.21	1,330,300
Jul 15, 2022	32.19	33.20	31.91	31.94	31.94	1,877,500
Jul 14, 2022	31.17	32.39	31.00	31.48	31.48	1,304,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,071.70-4.87(-0.12%)

Dow 3034,429.88+34.87(+0.10%)

Nasdaq11,461.50-20.95(-0.18%)

Russell 20001,892.84+11.16(+0.59%)

Crude Oil80.34-0.88(-1.08%)

Gold1,797.30-3.80(-0.21%)

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

S&P 500
4,071.70
-4.87(-0.12%)

Dow 30
34,429.88
+34.87(+0.10%)

Nasdaq
11,461.50
-20.95(-0.18%)

Russell 2000
1,892.84
+11.16(+0.59%)

Crude Oil
80.34
-0.88(-1.08%)

Gold
1,797.30
-3.80(-0.21%)