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

18.46

-0.535(-2.82%)

Updated at September 30 11:37AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 26, 202519.119.2519.2519.3719.01750,213
September 25, 202519.2319.1219.1219.5219.05814,482
September 24, 202519.419.4619.4620.0419.281.08M
September 23, 202519.6419.3819.3819.8719.21.08M
September 22, 202519.3719.5319.5319.9419.11.64M
September 19, 202520.3119.6119.6120.5819.562.78M
September 18, 202521.2220.3920.3921.3920.361.75M
September 17, 202520.121.1821.1821.8420.053.12M
September 16, 202519.4920.1420.1421.219.086.43M
September 15, 202524.3424.1924.1924.9923.865.98M
September 12, 202523.0323.6423.6423.7522.61.89M
September 11, 202522.223.0323.0323.121.81.04M
September 10, 202522.3122.2322.2322.5221.82908,556
September 09, 202522.9422.3122.3123.0422.211.04M
September 08, 202523.6923.2823.2823.8122.51.02M
September 05, 202524.3123.7323.7324.6923.17800,309
September 04, 202524.2524.224.224.4523.7733,874
September 03, 202524.4424.2424.2425.2523.941.12M
September 02, 202525.0425.1325.1325.224.3844,200
August 29, 202524.5925.6725.6725.6924.28692,200
August 28, 202525.3924.5724.5725.424.3988,817
August 27, 202525.5725.4325.4326.3125.08954,451
August 26, 202524.8225.8925.8925.9324.53933,139
August 25, 202525.2224.8424.8425.2224.34543,419
August 22, 202523.9625.3425.3425.5523.96887,562
August 21, 202524.123.9823.9824.1823.33697,620
August 20, 202524.6624.1124.1124.8424627,619
August 19, 202525.1424.8324.8325.5324.69560,949
August 18, 202525.5624.8724.8725.6924.85694,222
August 15, 202526.1725.5825.5826.6725.4682,147
August 14, 202525.5825.9925.9926.0925.1688,800
August 13, 202526.126.2726.2726.7225.66541,997
August 12, 202524.3525.9225.9226.1924.21761,100
August 11, 202524.0523.9123.9124.5423.65690,977
August 08, 202525.523.8923.8925.5123.671.15M
August 07, 202525.2325.6925.6925.7124.9664,436
August 06, 202526.4525.1625.1626.5624.711.23M
August 05, 202527.8226.4726.4728.0226.3813,658
August 04, 202528.1627.8127.8128.8827.79647,429
August 01, 202528.7528.128.128.9327.76754,265
July 31, 202530.0629.2429.2430.1628.86587,794
July 30, 202530.0130.5130.5131.0429.9612,752
July 29, 202531.8529.6329.6332.129.58784,031
July 28, 202532.5532.1432.1433.331.75741,249
July 25, 202532.7732.8432.8432.9931.71.12M
July 24, 202533.8131.9531.9533.8131.881.06M
July 23, 202531.5534.1834.1835.3831.552.32M
July 22, 202530.8631.2531.2531.5430.55672,400
July 21, 202530.2530.5330.5331.0630.11596,300
July 18, 202529.9329.9529.9530.0929.24657,145
July 17, 202530.1429.5229.5230.3729.22927,800
July 16, 202530.8330.1430.1431.329.9795,473
July 15, 202531.9830.4230.4232.4630.26769,900
July 14, 202532.6532.0632.063331.82829,957
July 11, 202532.3232.2832.2832.6731.8694,286
July 10, 202532.5832.5432.5433.7132.16739,143
July 09, 202532.5531.9631.9632.6131.65812,315
July 08, 202533.0932.3232.3233.2832.09797,843
July 07, 202533.8832.7432.7434.3932.15994,154
July 03, 202534.0534.5534.5535.5333.671.15M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved