Dave & Buster's Entertainment, Inc. (PLAY)
NASDAQ: PLAY · Real-Time Price · USD
34.25
-1.07 (-3.03%)
At close: Nov 20, 2024, 4:00 PM
34.29
+0.04 (0.12%)
After-hours: Nov 20, 2024, 7:28 PM EST
PLAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 34.71 | 34.96 | 33.09 | 34.25 | 34.25 | -3.03% | 1,893,247 |
| Nov 19, 2024 | 35.93 | 36.19 | 34.90 | 35.32 | 35.32 | -2.97% | 1,174,528 |
| Nov 18, 2024 | 38.02 | 38.49 | 36.03 | 36.40 | 36.40 | -4.24% | 1,263,038 |
| Nov 15, 2024 | 39.18 | 39.65 | 37.98 | 38.01 | 38.01 | -3.13% | 848,817 |
| Nov 14, 2024 | 41.21 | 41.63 | 39.05 | 39.24 | 39.24 | -3.71% | 722,041 |
| Nov 13, 2024 | 40.55 | 41.92 | 40.55 | 40.75 | 40.75 | 0.37% | 796,554 |
| Nov 12, 2024 | 40.76 | 41.92 | 40.45 | 40.60 | 40.60 | -0.81% | 1,043,274 |
| Nov 11, 2024 | 39.52 | 40.95 | 39.05 | 40.93 | 40.93 | 4.25% | 1,011,963 |
| Nov 8, 2024 | 39.58 | 39.99 | 38.60 | 39.26 | 39.26 | -1.26% | 866,261 |
| Nov 7, 2024 | 41.83 | 42.34 | 39.41 | 39.76 | 39.76 | -5.38% | 1,290,980 |
| Nov 6, 2024 | 41.02 | 43.73 | 40.98 | 42.02 | 42.02 | 9.48% | 2,092,659 |
| Nov 5, 2024 | 38.32 | 39.28 | 38.00 | 38.38 | 38.38 | 0.31% | 794,394 |
| Nov 4, 2024 | 38.41 | 39.14 | 37.79 | 38.26 | 38.26 | -0.78% | 882,569 |
| Nov 1, 2024 | 37.45 | 39.59 | 37.32 | 38.56 | 38.56 | 4.41% | 1,258,103 |
| Oct 31, 2024 | 38.59 | 39.09 | 36.91 | 36.93 | 36.93 | -4.57% | 850,718 |
| Oct 30, 2024 | 38.67 | 39.72 | 38.63 | 38.70 | 38.70 | -0.79% | 678,377 |
| Oct 29, 2024 | 38.67 | 40.46 | 38.45 | 39.01 | 39.01 | -0.20% | 1,337,337 |
| Oct 28, 2024 | 37.66 | 39.15 | 37.52 | 39.09 | 39.09 | 4.57% | 1,258,580 |
| Oct 25, 2024 | 37.44 | 38.24 | 36.87 | 37.38 | 37.38 | 1.41% | 1,631,624 |
| Oct 24, 2024 | 34.36 | 36.89 | 34.32 | 36.86 | 36.86 | 8.19% | 1,501,421 |
| Oct 23, 2024 | 34.43 | 34.60 | 33.92 | 34.07 | 34.07 | -1.39% | 694,229 |
| Oct 22, 2024 | 34.81 | 35.13 | 33.72 | 34.55 | 34.55 | -2.48% | 1,330,731 |
| Oct 21, 2024 | 35.97 | 36.29 | 35.00 | 35.43 | 35.43 | -3.25% | 1,719,705 |
| Oct 18, 2024 | 38.99 | 38.99 | 36.42 | 36.62 | 36.62 | -5.55% | 1,584,347 |
| Oct 17, 2024 | 37.00 | 38.91 | 37.00 | 38.77 | 38.77 | 5.35% | 1,975,403 |
| Oct 16, 2024 | 35.59 | 36.90 | 35.59 | 36.80 | 36.80 | 4.16% | 1,176,357 |
| Oct 15, 2024 | 34.11 | 36.38 | 34.05 | 35.33 | 35.33 | 4.03% | 1,374,360 |
| Oct 14, 2024 | 32.98 | 34.54 | 32.89 | 33.96 | 33.96 | 2.38% | 1,161,423 |
| Oct 11, 2024 | 32.08 | 33.18 | 32.07 | 33.17 | 33.17 | 2.92% | 1,177,957 |
| Oct 10, 2024 | 32.95 | 33.20 | 31.29 | 32.23 | 32.23 | 0.88% | 1,454,828 |
| Oct 9, 2024 | 31.66 | 32.30 | 31.44 | 31.95 | 31.95 | 1.11% | 1,430,187 |
| Oct 8, 2024 | 32.95 | 32.97 | 31.59 | 31.60 | 31.60 | -4.30% | 1,182,769 |
| Oct 7, 2024 | 35.35 | 35.51 | 32.91 | 33.02 | 33.02 | -7.97% | 1,382,806 |
| Oct 4, 2024 | 34.11 | 36.29 | 34.06 | 35.88 | 35.88 | 6.98% | 1,077,539 |
| Oct 3, 2024 | 32.99 | 33.83 | 32.91 | 33.54 | 33.54 | 1.12% | 871,630 |
| Oct 2, 2024 | 33.12 | 33.38 | 32.41 | 33.17 | 33.17 | -0.69% | 865,198 |
| Oct 1, 2024 | 33.90 | 34.31 | 32.69 | 33.40 | 33.40 | -1.91% | 966,045 |
| Sep 30, 2024 | 33.42 | 34.70 | 33.37 | 34.05 | 34.05 | 1.31% | 1,369,667 |
| Sep 27, 2024 | 33.59 | 34.24 | 33.37 | 33.61 | 33.61 | 1.66% | 911,901 |
| Sep 26, 2024 | 32.51 | 33.50 | 32.40 | 33.06 | 33.06 | 3.34% | 826,783 |
| Sep 25, 2024 | 32.51 | 32.81 | 31.97 | 31.99 | 31.99 | -2.16% | 2,303,890 |
| Sep 24, 2024 | 33.51 | 33.95 | 32.67 | 32.70 | 32.70 | -1.43% | 1,187,556 |
| Sep 23, 2024 | 32.35 | 33.27 | 32.02 | 33.17 | 33.17 | 2.69% | 2,210,404 |
| Sep 20, 2024 | 32.46 | 33.17 | 32.09 | 32.30 | 32.30 | -1.79% | 1,603,335 |
| Sep 19, 2024 | 33.18 | 33.49 | 32.51 | 32.89 | 32.89 | 2.33% | 1,153,787 |
| Sep 18, 2024 | 31.98 | 33.04 | 31.57 | 32.14 | 32.14 | 0.91% | 1,044,161 |
| Sep 17, 2024 | 32.55 | 32.91 | 31.58 | 31.85 | 31.85 | -0.56% | 1,086,947 |
| Sep 16, 2024 | 32.48 | 33.22 | 31.95 | 32.03 | 32.03 | -1.51% | 1,118,944 |
| Sep 13, 2024 | 32.00 | 32.54 | 31.29 | 32.52 | 32.52 | 3.01% | 1,806,284 |
| Sep 12, 2024 | 31.58 | 32.19 | 30.99 | 31.57 | 31.57 | 1.02% | 2,504,209 |
| Sep 11, 2024 | 34.24 | 34.91 | 29.31 | 31.25 | 31.25 | 4.66% | 8,243,370 |
| Sep 10, 2024 | 30.20 | 30.36 | 29.34 | 29.86 | 29.86 | -0.83% | 5,228,853 |
| Sep 9, 2024 | 31.24 | 31.26 | 30.06 | 30.11 | 30.11 | -2.19% | 1,796,513 |
| Sep 6, 2024 | 30.83 | 31.66 | 30.59 | 30.79 | 30.79 | 1.70% | 1,451,457 |
| Sep 5, 2024 | 30.35 | 31.06 | 29.78 | 30.27 | 30.27 | 0.40% | 994,287 |
| Sep 4, 2024 | 30.29 | 30.57 | 29.84 | 30.15 | 30.15 | -0.99% | 1,002,646 |
| Sep 3, 2024 | 30.90 | 31.43 | 30.20 | 30.45 | 30.45 | -2.84% | 1,422,470 |
| Aug 30, 2024 | 31.36 | 31.67 | 31.10 | 31.34 | 31.34 | 0.64% | 750,506 |
| Aug 29, 2024 | 31.57 | 32.08 | 31.11 | 31.14 | 31.14 | -0.45% | 723,871 |
| Aug 28, 2024 | 31.23 | 31.61 | 30.87 | 31.28 | 31.28 | -1.04% | 868,853 |
| Aug 27, 2024 | 32.31 | 32.31 | 31.41 | 31.61 | 31.61 | -2.56% | 703,408 |
| Aug 26, 2024 | 33.15 | 33.15 | 32.25 | 32.44 | 32.44 | -1.07% | 882,319 |
| Aug 23, 2024 | 33.12 | 33.37 | 32.44 | 32.79 | 32.79 | - | 1,035,651 |
| Aug 22, 2024 | 32.77 | 33.47 | 32.69 | 32.79 | 32.79 | -0.64% | 393,775 |
| Aug 21, 2024 | 32.39 | 33.14 | 32.22 | 33.00 | 33.00 | 2.96% | 574,706 |
| Aug 20, 2024 | 32.22 | 32.42 | 31.71 | 32.05 | 32.05 | -1.11% | 553,957 |
| Aug 19, 2024 | 31.84 | 32.60 | 31.75 | 32.41 | 32.41 | 2.34% | 878,458 |
| Aug 16, 2024 | 32.50 | 33.02 | 31.60 | 31.67 | 31.67 | -3.00% | 977,014 |
| Aug 15, 2024 | 31.73 | 33.04 | 31.73 | 32.65 | 32.65 | 4.55% | 964,700 |
| Aug 14, 2024 | 32.17 | 32.30 | 31.09 | 31.23 | 31.23 | -2.01% | 918,174 |
| Aug 13, 2024 | 30.74 | 32.08 | 30.45 | 31.87 | 31.87 | 3.74% | 1,240,351 |
| Aug 12, 2024 | 31.76 | 32.02 | 30.61 | 30.72 | 30.72 | -3.27% | 1,299,062 |
| Aug 9, 2024 | 32.04 | 32.20 | 31.60 | 31.76 | 31.76 | -0.87% | 543,365 |
| Aug 8, 2024 | 31.48 | 32.50 | 31.48 | 32.04 | 32.04 | 2.59% | 616,470 |
| Aug 7, 2024 | 32.91 | 33.10 | 31.13 | 31.23 | 31.23 | -3.40% | 843,704 |
| Aug 6, 2024 | 32.36 | 33.16 | 31.82 | 32.33 | 32.33 | -0.09% | 633,248 |
| Aug 5, 2024 | 31.45 | 33.21 | 31.35 | 32.36 | 32.36 | -3.40% | 972,700 |
| Aug 2, 2024 | 34.12 | 34.56 | 33.40 | 33.50 | 33.50 | -6.32% | 1,217,160 |
| Aug 1, 2024 | 37.85 | 37.87 | 35.30 | 35.76 | 35.76 | -4.92% | 761,399 |
| Jul 31, 2024 | 38.14 | 39.12 | 37.58 | 37.61 | 37.61 | -0.87% | 909,407 |
| Jul 30, 2024 | 37.09 | 38.03 | 36.90 | 37.94 | 37.94 | 3.66% | 874,001 |
| Jul 29, 2024 | 36.00 | 36.76 | 35.79 | 36.60 | 36.60 | 1.50% | 824,933 |
| Jul 26, 2024 | 36.27 | 36.83 | 35.90 | 36.06 | 36.06 | 2.33% | 816,035 |
| Jul 25, 2024 | 35.41 | 36.04 | 35.15 | 35.24 | 35.24 | -0.17% | 1,332,461 |
| Jul 24, 2024 | 37.64 | 37.70 | 35.26 | 35.30 | 35.30 | -7.18% | 1,408,413 |
| Jul 23, 2024 | 37.80 | 38.36 | 37.65 | 38.03 | 38.03 | -0.18% | 1,033,238 |
| Jul 22, 2024 | 38.62 | 38.94 | 37.03 | 38.10 | 38.10 | -1.85% | 1,220,901 |
| Jul 19, 2024 | 39.35 | 39.46 | 38.41 | 38.82 | 38.82 | -1.32% | 955,831 |
| Jul 18, 2024 | 39.12 | 40.27 | 39.12 | 39.34 | 39.34 | -0.98% | 1,216,755 |
| Jul 17, 2024 | 39.41 | 40.46 | 39.16 | 39.73 | 39.73 | -0.97% | 746,864 |
| Jul 16, 2024 | 39.30 | 40.15 | 38.60 | 40.12 | 40.12 | 2.71% | 1,020,869 |
| Jul 15, 2024 | 40.43 | 40.50 | 38.96 | 39.06 | 39.06 | -3.15% | 1,155,538 |
| Jul 12, 2024 | 39.51 | 41.10 | 39.09 | 40.33 | 40.33 | 2.91% | 1,403,361 |
| Jul 11, 2024 | 37.31 | 39.27 | 37.24 | 39.19 | 39.19 | 6.96% | 1,134,780 |
| Jul 10, 2024 | 37.69 | 37.89 | 36.48 | 36.64 | 36.64 | -2.86% | 1,059,470 |
| Jul 9, 2024 | 38.77 | 39.17 | 37.52 | 37.72 | 37.72 | -2.71% | 1,081,611 |
| Jul 8, 2024 | 39.50 | 39.82 | 38.67 | 38.77 | 38.77 | 2.38% | 1,520,509 |
| Jul 5, 2024 | 38.15 | 38.20 | 37.49 | 37.87 | 37.87 | -0.29% | 1,115,676 |
| Jul 3, 2024 | 38.78 | 38.79 | 37.85 | 37.98 | 37.98 | -0.31% | 740,359 |
| Jul 2, 2024 | 38.80 | 38.80 | 37.93 | 38.10 | 38.10 | -1.65% | 941,000 |