Skip to main content

Dave & Buster's Entertainment (NQ: PLAY )

32.23 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 10, 2024 32.95 33.20 31.29 32.23 1,454,818 +0.28(+0.88%)
Oct 09, 2024 31.66 32.30 31.44 31.95 1,429,600 +0.35(+1.11%)
Oct 08, 2024 32.95 32.97 31.59 31.60 1,181,949 -1.42(-4.30%)
Oct 07, 2024 35.35 35.51 32.91 33.02 1,382,804 -2.86(-7.97%)
Oct 04, 2024 34.11 36.29 34.06 35.88 1,077,449 +2.34(+6.98%)
Oct 03, 2024 32.99 33.83 32.91 33.54 871,339 +0.37(+1.12%)
Oct 02, 2024 33.12 33.38 32.41 33.17 865,041 -0.23(-0.69%)
Oct 01, 2024 33.90 34.31 32.69 33.40 966,045 -0.65(-1.91%)
Sep 30, 2024 33.42 34.70 33.37 34.05 1,369,645 +0.44(+1.31%)
Sep 27, 2024 33.59 34.24 33.37 33.61 911,901 +0.55(+1.66%)
Sep 26, 2024 32.51 33.50 32.40 33.06 826,771 +1.07(+3.34%)
Sep 25, 2024 32.51 32.80 31.97 31.99 2,303,790 -0.71(-2.16%)
Sep 24, 2024 33.51 33.95 32.67 32.70 1,187,511 -0.48(-1.43%)
Sep 23, 2024 32.35 33.27 32.02 33.17 2,210,404 +0.87(+2.69%)
Sep 20, 2024 32.46 33.17 32.09 32.30 1,603,335 -0.59(-1.79%)
Sep 19, 2024 33.18 33.49 32.51 32.89 1,153,785 +0.75(+2.33%)
Sep 18, 2024 31.98 33.04 31.57 32.14 1,043,556 +0.29(+0.91%)
Sep 17, 2024 32.55 32.91 31.58 31.85 1,086,845 -0.18(-0.56%)
Sep 16, 2024 32.48 33.22 31.95 32.03 1,118,944 -0.49(-1.51%)
Sep 13, 2024 32.00 32.54 31.29 32.52 1,806,284 +0.95(+3.01%)
Sep 12, 2024 31.58 32.19 30.99 31.57 2,503,053 +0.32(+1.02%)
Sep 11, 2024 34.24 34.91 29.31 31.25 8,242,730 +1.39(+4.66%)
Sep 10, 2024 30.20 30.36 29.34 29.86 5,137,832 -0.25(-0.83%)
Sep 09, 2024 31.24 31.26 30.06 30.11 1,795,958 -0.68(-2.19%)
Sep 06, 2024 30.83 31.66 30.59 30.79 1,451,457 +0.52(+1.70%)
Sep 05, 2024 30.35 31.06 29.78 30.27 994,284 +0.12(+0.40%)
Sep 04, 2024 30.29 30.57 29.84 30.15 1,002,679 -0.30(-0.99%)
Sep 03, 2024 30.90 31.43 30.20 30.45 1,422,470 -0.89(-2.84%)
Aug 30, 2024 31.36 31.66 31.10 31.34 750,506 +0.20(+0.64%)
Aug 29, 2024 31.57 32.08 31.11 31.14 723,870 -0.14(-0.45%)
Aug 28, 2024 31.23 31.61 30.87 31.28 868,852 -0.33(-1.04%)
Aug 27, 2024 32.31 32.31 31.41 31.61 702,808 -0.83(-2.56%)
Aug 26, 2024 33.15 33.15 32.25 32.44 882,314 -0.35(-1.07%)
Aug 23, 2024 33.12 33.37 32.44 32.79 1,035,653 +0.00(+0.00%)
Aug 22, 2024 32.77 33.47 32.69 32.79 393,650 -0.21(-0.64%)
Aug 21, 2024 32.39 33.14 32.22 33.00 574,654 +0.95(+2.96%)
Aug 20, 2024 32.22 32.42 31.71 32.05 553,957 -0.36(-1.11%)
Aug 19, 2024 31.84 32.59 31.75 32.41 878,448 +0.74(+2.34%)
Aug 16, 2024 32.50 33.02 31.60 31.67 977,014 -0.98(-3.00%)
Aug 15, 2024 31.73 33.04 31.73 32.65 964,351 +1.42(+4.55%)
Aug 14, 2024 32.17 32.30 31.09 31.23 918,150 -0.64(-2.01%)
Aug 13, 2024 30.74 32.08 30.45 31.87 1,240,347 +1.15(+3.74%)
Aug 12, 2024 31.76 32.02 30.61 30.72 1,299,062 -1.04(-3.27%)
Aug 09, 2024 32.04 32.20 31.60 31.76 543,365 -0.28(-0.87%)
Aug 08, 2024 31.48 32.50 31.48 32.04 616,470 +0.81(+2.59%)
Aug 07, 2024 32.91 33.10 31.12 31.23 843,326 -1.10(-3.40%)
Aug 06, 2024 32.36 33.16 31.82 32.33 633,236 -0.03(-0.09%)
Aug 05, 2024 31.45 33.21 31.35 32.36 972,664 -1.14(-3.40%)
Aug 02, 2024 34.12 34.56 33.40 33.50 1,217,160 -2.26(-6.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.