Skip to main content

Dave & Buster's Entertainment, Inc. - Common Stock (NQ:PLAY)

31.15 +1.07 (+3.56%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 30.29 31.77 30.29 31.15 1,127,015 +1.07(+3.56%)
Jun 30, 2025 30.69 32.02 29.89 30.08 1,344,203 -0.37(-1.22%)
Jun 27, 2025 30.80 30.80 29.55 30.45 1,557,373 -0.03(-0.10%)
Jun 26, 2025 30.76 30.86 29.80 30.48 809,234 +0.08(+0.26%)
Jun 25, 2025 31.80 32.03 30.22 30.40 820,415 -1.46(-4.58%)
Jun 24, 2025 31.82 32.58 31.50 31.86 781,009 +0.20(+0.63%)
Jun 23, 2025 32.40 32.40 30.90 31.66 1,193,520 -1.11(-3.39%)
Jun 20, 2025 32.70 32.90 31.65 32.77 1,900,619 +0.71(+2.21%)
Jun 18, 2025 32.65 33.00 31.44 32.06 1,100,217 -0.63(-1.93%)
Jun 17, 2025 32.00 32.95 31.86 32.69 1,302,564 +0.12(+0.37%)
Jun 16, 2025 30.72 32.80 30.39 32.57 1,584,787 +2.40(+7.95%)
Jun 13, 2025 29.93 31.29 29.65 30.17 1,443,442 -0.52(-1.69%)
Jun 12, 2025 29.59 31.17 29.12 30.69 2,094,113 +0.23(+0.76%)
Jun 11, 2025 28.85 30.84 28.20 30.46 5,460,529 +4.59(+17.74%)
Jun 10, 2025 25.70 26.64 25.53 25.87 3,324,937 +0.30(+1.17%)
Jun 09, 2025 24.25 25.99 24.24 25.57 1,881,278 +1.71(+7.19%)
Jun 06, 2025 23.09 23.93 22.70 23.86 1,119,623 +1.21(+5.37%)
Jun 05, 2025 23.65 23.65 21.93 22.64 1,269,207 -1.05(-4.43%)
Jun 04, 2025 21.92 23.85 21.61 23.69 1,583,321 +1.99(+9.17%)
Jun 03, 2025 21.60 21.94 21.27 21.70 841,544 +0.02(+0.09%)
Jun 02, 2025 21.78 22.14 20.75 21.68 1,285,102 -0.28(-1.28%)
May 30, 2025 21.97 22.71 21.82 21.96 597,128 -0.15(-0.68%)
May 29, 2025 22.62 22.99 21.76 22.11 1,058,806 -0.31(-1.38%)
May 28, 2025 22.46 22.63 21.74 22.42 937,852 -0.25(-1.10%)
May 27, 2025 21.19 22.95 20.96 22.67 1,263,619 +2.14(+10.42%)
May 23, 2025 20.23 20.81 19.93 20.53 790,622 -0.38(-1.82%)
May 22, 2025 20.14 21.03 19.89 20.91 639,628 +0.77(+3.82%)
May 21, 2025 21.13 21.32 20.08 20.14 628,987 -1.40(-6.50%)
May 20, 2025 21.38 21.66 20.95 21.54 745,230 +0.23(+1.08%)
May 19, 2025 21.21 21.57 20.85 21.31 854,039 -0.30(-1.39%)
May 16, 2025 22.32 22.34 21.58 21.61 675,354 -0.81(-3.61%)
May 15, 2025 21.91 22.56 21.56 22.42 583,778 +0.16(+0.72%)
May 14, 2025 21.67 22.40 21.15 22.26 916,602 +0.77(+3.58%)
May 13, 2025 22.42 22.60 21.35 21.49 1,064,996 -0.63(-2.85%)
May 12, 2025 21.38 22.22 21.05 22.12 1,597,058 +2.26(+11.38%)
May 09, 2025 21.03 21.18 19.84 19.86 902,368 -1.18(-5.61%)
May 08, 2025 21.09 21.50 20.79 21.04 865,802 +0.05(+0.24%)
May 07, 2025 19.89 21.10 19.63 20.99 987,579 +1.28(+6.49%)
May 06, 2025 19.29 19.87 19.12 19.71 618,376 +0.04(+0.20%)
May 05, 2025 19.26 20.36 18.91 19.67 1,101,173 +0.38(+1.97%)
May 02, 2025 19.11 19.68 18.82 19.29 734,873 +0.57(+3.04%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.