Dave & Buster's Entertainment, Inc. (PLAY)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 51.79 | 52.77 | 51.19 | 52.18 | 52.18 | 208,339 |
| Apr 25, 2024 | 52.43 | 52.71 | 51.49 | 51.85 | 51.85 | 1,014,900 |
| Apr 24, 2024 | 55.73 | 56.18 | 53.09 | 53.33 | 53.33 | 1,856,600 |
| Apr 23, 2024 | 54.95 | 56.17 | 54.27 | 56.13 | 56.13 | 1,008,900 |
| Apr 22, 2024 | 54.79 | 55.23 | 53.60 | 54.58 | 54.58 | 1,018,500 |
| Apr 19, 2024 | 53.53 | 54.16 | 53.06 | 53.70 | 53.70 | 949,900 |
| Apr 18, 2024 | 53.88 | 54.77 | 53.22 | 53.63 | 53.63 | 1,183,700 |
| Apr 17, 2024 | 55.26 | 55.26 | 53.23 | 53.82 | 53.82 | 1,068,600 |
| Apr 16, 2024 | 53.76 | 54.40 | 52.64 | 54.31 | 54.31 | 1,384,200 |
| Apr 15, 2024 | 56.54 | 57.41 | 54.09 | 54.43 | 54.43 | 2,616,600 |
| Apr 12, 2024 | 59.65 | 59.78 | 55.64 | 56.09 | 56.09 | 3,147,000 |
| Apr 11, 2024 | 61.10 | 61.56 | 60.15 | 60.73 | 60.73 | 1,109,800 |
| Apr 10, 2024 | 61.86 | 62.21 | 60.59 | 61.11 | 61.11 | 1,688,400 |
| Apr 09, 2024 | 63.92 | 64.31 | 62.16 | 63.00 | 63.00 | 1,583,200 |
| Apr 08, 2024 | 65.13 | 65.38 | 63.16 | 64.02 | 64.02 | 1,122,500 |
| Apr 05, 2024 | 64.90 | 65.66 | 64.20 | 64.62 | 64.62 | 904,700 |
| Apr 04, 2024 | 68.46 | 68.63 | 64.16 | 65.10 | 65.10 | 2,376,700 |
| Apr 03, 2024 | 66.41 | 69.82 | 66.18 | 68.29 | 68.29 | 5,834,100 |
| Apr 02, 2024 | 63.69 | 63.90 | 61.28 | 61.91 | 61.91 | 3,379,100 |
| Apr 01, 2024 | 62.68 | 65.00 | 62.68 | 64.43 | 64.43 | 1,230,100 |
| Mar 28, 2024 | 61.92 | 62.91 | 61.48 | 62.60 | 62.60 | 1,617,900 |
| Mar 27, 2024 | 60.18 | 62.13 | 59.53 | 61.46 | 61.46 | 1,130,800 |
| Mar 26, 2024 | 59.20 | 59.91 | 58.78 | 59.41 | 59.41 | 1,225,000 |
| Mar 25, 2024 | 58.64 | 60.44 | 58.02 | 59.07 | 59.07 | 1,498,100 |
| Mar 22, 2024 | 62.57 | 62.57 | 60.74 | 60.94 | 60.94 | 704,200 |
| Mar 21, 2024 | 63.55 | 63.55 | 61.22 | 62.65 | 62.65 | 1,199,600 |
| Mar 20, 2024 | 62.57 | 63.99 | 62.02 | 63.55 | 63.55 | 491,400 |
| Mar 19, 2024 | 61.93 | 62.82 | 60.40 | 62.79 | 62.79 | 646,200 |
| Mar 18, 2024 | 62.71 | 63.05 | 61.95 | 62.04 | 62.04 | 544,200 |
| Mar 15, 2024 | 62.03 | 63.02 | 61.77 | 62.67 | 62.67 | 1,580,300 |
| Mar 14, 2024 | 62.00 | 62.56 | 61.10 | 62.42 | 62.42 | 647,900 |
| Mar 13, 2024 | 62.39 | 63.13 | 62.06 | 62.54 | 62.54 | 523,700 |
| Mar 12, 2024 | 60.82 | 63.05 | 60.56 | 62.55 | 62.55 | 567,200 |
| Mar 11, 2024 | 62.58 | 62.92 | 60.59 | 61.15 | 61.15 | 738,100 |
| Mar 08, 2024 | 63.48 | 64.49 | 61.99 | 63.04 | 63.04 | 449,300 |
| Mar 07, 2024 | 63.54 | 63.79 | 62.58 | 63.24 | 63.24 | 952,500 |
| Mar 06, 2024 | 64.04 | 64.90 | 62.58 | 62.60 | 62.60 | 616,800 |
| Mar 05, 2024 | 60.47 | 62.99 | 60.33 | 62.91 | 62.91 | 703,800 |
| Mar 04, 2024 | 62.40 | 63.19 | 60.95 | 61.30 | 61.30 | 780,700 |
| Mar 01, 2024 | 61.52 | 62.87 | 60.25 | 62.48 | 62.48 | 716,600 |
| Feb 29, 2024 | 63.49 | 63.49 | 61.34 | 61.74 | 61.74 | 912,100 |
| Feb 28, 2024 | 62.55 | 63.64 | 62.13 | 62.71 | 62.71 | 759,000 |
| Feb 27, 2024 | 63.53 | 63.97 | 62.74 | 63.40 | 63.40 | 597,700 |
| Feb 26, 2024 | 63.22 | 63.92 | 62.92 | 63.14 | 63.14 | 541,400 |
| Feb 23, 2024 | 61.88 | 64.15 | 61.69 | 63.74 | 63.74 | 986,600 |
| Feb 22, 2024 | 60.67 | 63.25 | 60.67 | 62.24 | 62.24 | 668,600 |
| Feb 21, 2024 | 60.69 | 60.90 | 59.37 | 60.30 | 60.30 | 651,000 |
| Feb 20, 2024 | 60.00 | 61.41 | 59.93 | 60.73 | 60.73 | 588,200 |
| Feb 16, 2024 | 58.76 | 61.65 | 58.46 | 60.80 | 60.80 | 1,042,000 |
| Feb 15, 2024 | 58.59 | 59.68 | 58.19 | 59.41 | 59.41 | 1,253,800 |
| Feb 14, 2024 | 59.84 | 59.84 | 57.11 | 58.31 | 58.31 | 530,300 |
| Feb 13, 2024 | 57.90 | 59.64 | 57.29 | 58.53 | 58.53 | 843,000 |
| Feb 12, 2024 | 59.35 | 61.28 | 58.80 | 61.21 | 61.21 | 789,700 |
| Feb 09, 2024 | 58.28 | 59.86 | 58.10 | 59.47 | 59.47 | 1,388,500 |
| Feb 08, 2024 | 54.76 | 58.07 | 54.56 | 58.05 | 58.05 | 1,042,800 |
| Feb 07, 2024 | 54.92 | 55.15 | 53.78 | 54.27 | 54.27 | 526,900 |
| Feb 06, 2024 | 53.27 | 54.38 | 53.20 | 54.35 | 54.35 | 627,700 |
| Feb 05, 2024 | 54.28 | 54.72 | 53.09 | 53.58 | 53.58 | 866,000 |
| Feb 02, 2024 | 53.32 | 55.35 | 53.22 | 55.19 | 55.19 | 841,100 |
| Feb 01, 2024 | 53.75 | 54.40 | 52.26 | 54.30 | 54.30 | 1,533,000 |
| Jan 31, 2024 | 53.62 | 55.18 | 53.03 | 53.53 | 53.53 | 1,263,300 |
| Jan 30, 2024 | 52.62 | 53.67 | 51.98 | 53.63 | 53.63 | 860,200 |
| Jan 29, 2024 | 51.20 | 53.21 | 50.87 | 52.82 | 52.82 | 484,100 |
| Jan 26, 2024 | 52.28 | 52.60 | 51.16 | 51.35 | 51.35 | 526,600 |
| Jan 25, 2024 | 51.87 | 53.08 | 51.08 | 52.03 | 52.03 | 1,004,400 |
| Jan 24, 2024 | 52.03 | 52.04 | 50.26 | 50.66 | 50.66 | 886,500 |
| Jan 23, 2024 | 51.54 | 52.10 | 51.12 | 51.25 | 51.25 | 900,100 |
| Jan 22, 2024 | 48.93 | 51.12 | 48.88 | 50.70 | 50.70 | 1,092,000 |
| Jan 19, 2024 | 48.53 | 49.10 | 47.94 | 48.57 | 48.57 | 835,500 |
| Jan 18, 2024 | 49.37 | 49.45 | 47.90 | 48.64 | 48.64 | 1,073,300 |
| Jan 17, 2024 | 48.39 | 49.16 | 48.39 | 48.96 | 48.96 | 1,100,200 |
| Jan 16, 2024 | 48.64 | 49.65 | 47.97 | 49.24 | 49.24 | 1,286,000 |
| Jan 12, 2024 | 50.43 | 50.53 | 48.49 | 49.24 | 49.24 | 1,164,500 |
| Jan 11, 2024 | 50.55 | 50.93 | 49.38 | 49.84 | 49.84 | 955,400 |
| Jan 10, 2024 | 49.81 | 51.00 | 49.30 | 50.82 | 50.82 | 1,032,100 |
| Jan 09, 2024 | 50.89 | 51.42 | 49.42 | 49.76 | 49.76 | 1,083,800 |
| Jan 08, 2024 | 50.23 | 52.01 | 50.23 | 51.69 | 51.69 | 1,290,500 |
| Jan 05, 2024 | 50.77 | 51.60 | 49.27 | 50.67 | 50.67 | 3,301,100 |
| Jan 04, 2024 | 50.88 | 51.46 | 50.48 | 51.06 | 51.06 | 1,023,700 |
| Jan 03, 2024 | 53.46 | 53.46 | 51.02 | 51.29 | 51.29 | 1,154,600 |
| Jan 02, 2024 | 53.55 | 54.85 | 52.78 | 54.22 | 54.22 | 1,676,300 |
| Dec 29, 2023 | 54.05 | 54.51 | 53.36 | 53.85 | 53.85 | 971,600 |
| Dec 28, 2023 | 55.98 | 55.98 | 54.14 | 54.37 | 54.37 | 579,800 |
| Dec 27, 2023 | 55.05 | 55.65 | 54.63 | 55.18 | 55.18 | 937,300 |
| Dec 26, 2023 | 53.40 | 55.28 | 52.88 | 54.84 | 54.84 | 872,700 |
| Dec 22, 2023 | 52.75 | 53.56 | 52.41 | 53.20 | 53.20 | 903,700 |
| Dec 21, 2023 | 50.54 | 52.81 | 50.00 | 52.55 | 52.55 | 1,306,800 |
| Dec 20, 2023 | 51.34 | 52.82 | 51.01 | 51.21 | 51.21 | 990,700 |
| Dec 19, 2023 | 50.12 | 51.91 | 49.97 | 51.81 | 51.81 | 1,048,900 |
| Dec 18, 2023 | 50.00 | 50.11 | 48.89 | 49.39 | 49.39 | 833,500 |
| Dec 15, 2023 | 51.40 | 51.40 | 49.29 | 49.79 | 49.79 | 1,805,100 |
| Dec 14, 2023 | 49.33 | 51.55 | 49.22 | 51.15 | 51.15 | 2,411,700 |
| Dec 13, 2023 | 46.47 | 48.75 | 46.05 | 48.30 | 48.30 | 1,099,100 |
| Dec 12, 2023 | 47.60 | 47.68 | 45.79 | 46.36 | 46.36 | 1,153,100 |
| Dec 11, 2023 | 47.14 | 47.70 | 46.67 | 47.68 | 47.68 | 918,500 |
| Dec 08, 2023 | 45.72 | 47.45 | 45.00 | 47.29 | 47.29 | 1,309,400 |
| Dec 07, 2023 | 44.41 | 45.86 | 43.78 | 45.70 | 45.70 | 1,515,400 |
| Dec 06, 2023 | 42.90 | 47.29 | 42.73 | 43.77 | 43.77 | 4,875,500 |
| Dec 05, 2023 | 42.45 | 43.26 | 41.85 | 41.92 | 41.92 | 1,732,900 |
| Dec 04, 2023 | 43.12 | 44.18 | 42.38 | 42.67 | 42.67 | 1,868,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.