NasdaqGS - Delayed Quote USD

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

53.70 +0.07 (+0.13%)
At close: April 19 at 4:00 PM EDT
53.00 -0.70 (-1.30%)
After hours: April 19 at 5:07 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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 9, 2024 63.92 64.31 62.16 63.00 63.00 1,583,200
Apr 8, 2024 65.13 65.38 63.16 64.02 64.02 1,122,500
Apr 5, 2024 64.90 65.66 64.20 64.62 64.62 904,700
Apr 4, 2024 68.46 68.63 64.16 65.10 65.10 2,376,700
Apr 3, 2024 66.41 69.82 66.18 68.29 68.29 5,834,100
Apr 2, 2024 63.69 63.90 61.28 61.91 61.91 3,379,100
Apr 1, 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 8, 2024 63.48 64.49 61.99 63.04 63.04 449,300
Mar 7, 2024 63.54 63.79 62.58 63.24 63.24 952,500
Mar 6, 2024 64.04 64.90 62.58 62.60 62.60 616,800
Mar 5, 2024 60.47 62.99 60.33 62.91 62.91 703,800
Mar 4, 2024 62.40 63.19 60.95 61.30 61.30 780,700
Mar 1, 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 9, 2024 58.28 59.86 58.10 59.47 59.47 1,388,500
Feb 8, 2024 54.76 58.07 54.56 58.05 58.05 1,042,800
Feb 7, 2024 54.92 55.15 53.78 54.27 54.27 526,900
Feb 6, 2024 53.27 54.38 53.20 54.35 54.35 627,700
Feb 5, 2024 54.28 54.72 53.09 53.58 53.58 866,000
Feb 2, 2024 53.32 55.35 53.22 55.19 55.19 841,100
Feb 1, 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 9, 2024 50.89 51.42 49.42 49.76 49.76 1,083,800
Jan 8, 2024 50.23 52.01 50.23 51.69 51.69 1,290,500
Jan 5, 2024 50.77 51.60 49.27 50.67 50.67 3,301,100
Jan 4, 2024 50.88 51.46 50.48 51.06 51.06 1,023,700
Jan 3, 2024 53.46 53.46 51.02 51.29 51.29 1,154,600
Jan 2, 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 8, 2023 45.72 47.45 45.00 47.29 47.29 1,309,400
Dec 7, 2023 44.41 45.86 43.78 45.70 45.70 1,515,400
Dec 6, 2023 42.90 47.29 42.73 43.77 43.77 4,875,500
Dec 5, 2023 42.45 43.26 41.85 41.92 41.92 1,732,900
Dec 4, 2023 43.12 44.18 42.38 42.67 42.67 1,868,800
Dec 1, 2023 40.77 43.19 40.56 43.14 43.14 916,400
Nov 30, 2023 40.73 41.28 40.31 41.04 41.04 840,100
Nov 29, 2023 39.99 40.79 39.89 40.76 40.76 785,100
Nov 28, 2023 39.92 39.92 38.95 39.65 39.65 509,400
Nov 27, 2023 38.66 39.96 38.48 39.93 39.93 969,900
Nov 24, 2023 38.84 39.21 38.63 39.08 39.08 206,600
Nov 22, 2023 38.77 39.59 38.53 38.93 38.93 571,700
Nov 21, 2023 38.56 38.56 37.80 38.36 38.36 594,600
Nov 20, 2023 38.45 38.98 38.12 38.97 38.97 434,900
Nov 17, 2023 38.30 38.50 37.92 38.39 38.39 688,700
Nov 16, 2023 38.70 39.25 37.79 37.87 37.87 711,700
Nov 15, 2023 38.25 39.58 37.99 38.70 38.70 755,800
Nov 14, 2023 36.47 38.42 36.46 38.24 38.24 1,539,000
Nov 13, 2023 35.25 35.70 34.50 35.69 35.69 547,200
Nov 10, 2023 34.88 35.47 34.48 35.37 35.37 525,600
Nov 9, 2023 36.00 36.21 34.49 34.88 34.88 603,100
Nov 8, 2023 36.69 37.00 35.79 35.94 35.94 512,000
Nov 7, 2023 36.03 36.38 35.67 36.37 36.37 459,900
Nov 6, 2023 36.31 36.41 35.44 36.00 36.00 808,600
Nov 3, 2023 35.80 36.84 35.80 36.35 36.35 771,800
Nov 2, 2023 34.80 35.58 34.46 34.97 34.97 864,200
Nov 1, 2023 34.96 35.01 33.48 34.16 34.16 825,900
Oct 31, 2023 34.87 35.30 34.54 34.94 34.94 484,600
Oct 30, 2023 34.91 35.10 33.65 34.67 34.67 599,400
Oct 27, 2023 34.28 34.72 33.89 34.64 34.64 633,200
Oct 26, 2023 34.91 35.27 33.78 34.26 34.26 438,500
Oct 25, 2023 35.00 35.06 34.44 34.76 34.76 464,100
Oct 24, 2023 35.41 35.74 34.97 35.19 35.19 401,100
Oct 23, 2023 35.46 35.94 34.97 35.05 35.05 587,200
Oct 20, 2023 35.71 36.01 35.42 35.75 35.75 713,500
Oct 19, 2023 36.22 36.89 35.61 35.85 35.85 809,200
Oct 18, 2023 36.64 36.89 35.85 36.09 36.09 825,900
Oct 17, 2023 35.17 36.99 35.17 36.91 36.91 1,057,000
Oct 16, 2023 33.54 35.55 33.33 35.48 35.48 1,375,000
Oct 13, 2023 33.54 33.78 33.07 33.29 33.29 826,200
Oct 12, 2023 35.34 35.63 33.31 33.50 33.50 758,600
Oct 11, 2023 35.80 36.04 34.63 35.24 35.24 572,200
Oct 10, 2023 34.85 35.92 34.77 35.86 35.86 840,300
Oct 9, 2023 34.68 35.02 33.60 34.63 34.63 912,100
Oct 6, 2023 35.40 35.79 34.80 34.96 34.96 828,400
Oct 5, 2023 35.78 36.08 35.24 35.71 35.71 706,900
Oct 4, 2023 35.95 36.04 35.22 35.81 35.81 471,700
Oct 3, 2023 36.62 36.67 35.53 35.75 35.75 903,200
Oct 2, 2023 36.99 37.17 36.60 36.89 36.89 1,030,700
Sep 29, 2023 37.25 37.46 36.38 37.07 37.07 1,104,800
Sep 28, 2023 36.28 37.44 36.28 37.01 37.01 1,111,900
Sep 27, 2023 35.84 36.35 35.54 36.25 36.25 760,200
Sep 26, 2023 35.61 36.17 35.15 35.36 35.36 705,600
Sep 25, 2023 35.72 35.92 35.34 35.79 35.79 1,053,900
Sep 22, 2023 35.76 36.56 35.74 35.95 35.95 1,665,900
Sep 21, 2023 36.18 36.42 35.48 35.53 35.53 1,041,200
Sep 20, 2023 36.87 37.22 36.55 36.55 36.55 949,100
Sep 19, 2023 36.22 37.10 36.12 36.51 36.51 1,442,300
Sep 18, 2023 36.49 36.75 35.96 36.17 36.17 1,280,100
Sep 15, 2023 36.40 36.82 36.23 36.57 36.57 3,738,900
Sep 14, 2023 35.21 36.54 34.97 36.51 36.51 1,557,400
Sep 13, 2023 35.17 35.78 34.84 34.97 34.97 1,287,700
Sep 12, 2023 34.62 35.81 34.53 35.13 35.13 1,599,400
Sep 11, 2023 34.92 35.67 34.34 34.75 34.75 2,400,600
Sep 8, 2023 35.06 35.69 34.51 34.70 34.70 2,071,800
Sep 7, 2023 36.50 37.25 35.06 35.11 35.11 4,226,400
Sep 6, 2023 38.04 38.44 36.60 37.40 37.40 4,089,600
Sep 5, 2023 39.46 39.68 37.66 37.93 37.93 1,881,000
Sep 1, 2023 39.51 40.01 39.25 39.70 39.70 627,900
Aug 31, 2023 40.10 40.29 39.20 39.27 39.27 897,200
Aug 30, 2023 39.46 40.15 39.40 39.88 39.88 720,200
Aug 29, 2023 39.15 39.94 38.77 39.76 39.76 802,100
Aug 28, 2023 39.38 39.71 38.69 39.16 39.16 956,900
Aug 25, 2023 38.99 39.34 38.57 39.16 39.16 568,900
Aug 24, 2023 39.72 39.98 38.56 38.82 38.82 999,200
Aug 23, 2023 40.24 40.30 39.51 39.97 39.97 800,900
Aug 22, 2023 40.11 40.50 39.55 40.18 40.18 845,000
Aug 21, 2023 40.52 41.47 40.13 40.18 40.18 837,500
Aug 18, 2023 39.50 40.49 39.35 40.10 40.10 753,700
Aug 17, 2023 40.99 41.12 39.40 39.42 39.42 906,000
Aug 16, 2023 40.48 41.42 40.28 40.94 40.94 701,400
Aug 15, 2023 41.19 41.37 40.64 40.66 40.66 753,000
Aug 14, 2023 40.19 41.30 39.97 41.29 41.29 943,100
Aug 11, 2023 40.67 40.75 40.05 40.53 40.53 704,900
Aug 10, 2023 41.53 42.48 40.70 40.98 40.98 1,088,400
Aug 9, 2023 42.09 42.20 41.42 41.57 41.57 767,900
Aug 8, 2023 42.46 42.60 41.94 42.32 42.32 666,800
Aug 7, 2023 42.83 43.41 42.67 42.95 42.95 664,800
Aug 4, 2023 42.84 43.39 42.54 42.72 42.72 871,800
Aug 3, 2023 43.68 43.68 42.31 42.83 42.83 1,178,900
Aug 2, 2023 45.07 45.13 43.52 44.01 44.01 1,176,300
Aug 1, 2023 45.44 45.64 43.93 45.42 45.42 1,215,000
Jul 31, 2023 45.50 45.96 45.03 45.80 45.80 699,600
Jul 28, 2023 44.81 45.71 44.81 45.40 45.40 406,900
Jul 27, 2023 45.66 46.20 44.47 44.74 44.74 595,400
Jul 26, 2023 45.82 46.20 45.32 45.76 45.76 483,500
Jul 25, 2023 46.56 46.77 45.64 45.84 45.84 688,900
Jul 24, 2023 46.22 46.88 45.38 46.83 46.83 869,700
Jul 21, 2023 46.67 46.86 46.10 46.31 46.31 1,529,800
Jul 20, 2023 46.45 46.79 46.02 46.40 46.40 2,143,000
Jul 19, 2023 45.83 46.49 45.44 46.32 46.32 654,500
Jul 18, 2023 45.13 46.17 44.60 45.43 45.43 798,600
Jul 17, 2023 45.46 45.92 44.26 44.27 44.27 766,100
Jul 14, 2023 45.43 45.79 45.05 45.49 45.49 756,900
Jul 13, 2023 45.14 45.88 44.83 45.66 45.66 834,900
Jul 12, 2023 45.44 45.53 44.49 44.96 44.96 1,469,200
Jul 11, 2023 44.99 45.38 44.20 44.87 44.87 1,226,000
Jul 10, 2023 44.52 45.42 44.43 44.59 44.59 1,207,700
Jul 7, 2023 43.52 44.57 43.36 44.55 44.55 770,100
Jul 6, 2023 42.96 43.71 42.71 43.22 43.22 874,400
Jul 5, 2023 44.24 44.35 43.11 43.19 43.19 921,100
Jul 3, 2023 44.63 45.15 44.53 44.59 44.59 482,200
Jun 30, 2023 45.59 45.87 44.56 44.56 44.56 697,600
Jun 29, 2023 44.70 45.82 44.46 45.49 45.49 1,068,500
Jun 28, 2023 43.80 44.40 43.35 44.39 44.39 957,700
Jun 27, 2023 42.97 44.14 42.74 43.82 43.82 685,300
Jun 26, 2023 42.69 43.44 42.22 42.66 42.66 793,700
Jun 23, 2023 41.93 42.87 41.59 42.69 42.69 1,510,400
Jun 22, 2023 42.06 42.54 41.25 42.31 42.31 1,201,800
Jun 21, 2023 41.92 42.50 41.89 42.13 42.13 1,298,600
Jun 20, 2023 40.31 42.51 40.26 42.06 42.06 2,173,400
Jun 16, 2023 42.69 42.77 39.90 40.15 40.15 3,339,400
Jun 15, 2023 43.49 44.24 42.15 42.34 42.34 1,628,000
Jun 14, 2023 46.00 46.00 43.23 43.41 43.41 3,027,600
Jun 13, 2023 40.90 47.29 40.83 46.09 46.09 6,706,600
Jun 12, 2023 37.50 39.04 37.50 38.66 38.66 1,384,500
Jun 9, 2023 38.16 38.57 37.47 37.97 37.97 1,646,100
Jun 8, 2023 39.50 39.67 37.88 38.37 38.37 1,755,600
Jun 7, 2023 37.58 42.77 37.47 39.91 39.91 7,742,200
Jun 6, 2023 32.00 33.75 31.81 33.74 33.74 3,048,900
Jun 5, 2023 33.14 33.25 31.91 31.92 31.92 1,269,200
Jun 2, 2023 32.79 33.76 32.70 33.42 33.42 1,020,500
Jun 1, 2023 32.23 32.76 32.19 32.33 32.33 716,200
May 31, 2023 32.17 32.27 31.65 32.15 32.15 916,200
May 30, 2023 33.12 33.49 32.12 32.18 32.18 684,300
May 26, 2023 33.51 33.74 33.08 33.12 33.12 478,300
May 25, 2023 33.73 34.00 33.08 33.42 33.42 753,000
May 24, 2023 33.81 33.94 33.21 33.85 33.85 611,300
May 23, 2023 33.52 34.97 33.50 33.95 33.95 983,800
May 22, 2023 34.62 34.80 33.43 33.57 33.57 1,619,400
May 19, 2023 35.04 35.04 34.13 34.50 34.50 826,900
May 18, 2023 34.22 34.85 33.33 34.80 34.80 1,173,900
May 17, 2023 33.91 34.51 33.33 34.35 34.35 1,541,500
May 16, 2023 33.56 34.14 32.85 33.76 33.76 1,441,400
May 15, 2023 34.68 34.78 32.66 33.76 33.76 2,633,300
May 12, 2023 35.34 35.37 33.94 34.59 34.59 1,141,500
May 11, 2023 35.58 35.85 34.65 35.02 35.02 1,078,800
May 10, 2023 36.29 36.29 34.91 35.30 35.30 1,126,600
May 9, 2023 34.90 35.98 34.84 35.82 35.82 1,263,500
May 8, 2023 36.31 36.37 35.07 35.16 35.16 1,362,300
May 5, 2023 36.56 36.99 36.18 36.33 36.33 975,600
May 4, 2023 36.34 36.68 35.40 35.83 35.83 1,081,300
May 3, 2023 34.65 37.25 34.62 36.41 36.41 1,987,400
May 2, 2023 35.53 35.58 34.17 34.57 34.57 1,139,400
May 1, 2023 35.44 36.25 35.20 35.53 35.53 969,600
Apr 28, 2023 34.69 35.78 34.47 35.46 35.46 1,155,800
Apr 27, 2023 34.27 34.79 34.17 34.70 34.70 888,000
Apr 26, 2023 33.55 34.74 33.55 33.99 33.99 1,344,500
Apr 25, 2023 33.87 34.62 33.55 33.56 33.56 1,077,000
Apr 24, 2023 34.41 35.03 33.38 34.25 34.25 1,580,200
Apr 21, 2023 33.86 34.26 33.62 33.99 33.99 657,000
Apr 20, 2023 34.66 34.80 33.73 33.99 33.99 963,300

Related Tickers

LYV Live Nation Entertainment, Inc.
89.96
+0.36%
 
CNK Cinemark Holdings, Inc.
18.22
+0.55%
 
IMAX IMAX Corporation
17.13
+0.12%
 
LLYVK Liberty Live Group
37.27
+2.36%
 
PARA Paramount Global
12.44
+13.40%
 
ROKU Roku, Inc.
56.90
-3.05%
 
LLYVA Liberty Live Group
35.81
+0.87%
 
PARAA Paramount Global
22.82
+8.36%
 
MANU Manchester United plc
15.10
+1.48%
 
WBD Warner Bros. Discovery, Inc.
8.40
+1.08%