Dave & Buster's Entertainment, Inc. Historical Prices
PLAY, 252 trading days on record
Every daily open, high, low, close, adjusted close, and volume on record for PLAY, filterable by year. Looking for the analysis instead of the raw numbers? See PLAY's volatility, support & resistance, and seasonality →
| Date | Open | High | Low | Close | Adj Close | Volume | Change |
|---|---|---|---|---|---|---|---|
| Aug 9, 2016 | $42.93 | $43.49 | $42.71 | $42.76 | $41.89 | 471600.0 | -0.93% |
| Aug 8, 2016 | $42.78 | $43.31 | $42.20 | $43.16 | $42.28 | 455600.0 | -0.32% |
| Aug 5, 2016 | $43.00 | $44.19 | $42.59 | $43.30 | $42.42 | 853300.0 | +0.96% |
| Aug 4, 2016 | $41.44 | $43.28 | $40.95 | $42.89 | $42.02 | 1105000.0 | +1.42% |
| Aug 3, 2016 | $41.59 | $42.32 | $41.08 | $42.29 | $41.43 | 1051200.0 | +1.15% |
| Aug 2, 2016 | $43.88 | $44.00 | $41.25 | $41.81 | $40.96 | 2141400.0 | -5.60% |
| Aug 1, 2016 | $44.49 | $44.92 | $43.37 | $44.29 | $43.39 | 1259600.0 | -0.47% |
| Jul 29, 2016 | $45.65 | $45.77 | $44.40 | $44.50 | $43.59 | 1015200.0 | -2.07% |
| Jul 28, 2016 | $45.13 | $46.36 | $45.00 | $45.44 | $44.51 | 808500.0 | +0.07% |
| Jul 27, 2016 | $46.59 | $46.86 | $44.77 | $45.41 | $44.49 | 1535500.0 | -2.85% |
| Jul 26, 2016 | $47.00 | $47.72 | $45.70 | $46.74 | $45.79 | 1517300.0 | -3.41% |
| Jul 25, 2016 | $48.85 | $49.00 | $48.00 | $48.39 | $47.40 | 432400.0 | -0.55% |
| Jul 22, 2016 | $47.85 | $48.88 | $47.79 | $48.66 | $47.67 | 474300.0 | +1.95% |
| Jul 21, 2016 | $47.60 | $47.87 | $47.40 | $47.73 | $46.76 | 350500.0 | +0.44% |
| Jul 20, 2016 | $47.72 | $48.41 | $47.50 | $47.52 | $46.55 | 312500.0 | -0.17% |
| Jul 19, 2016 | $47.70 | $48.08 | $47.53 | $47.60 | $46.63 | 302600.0 | 0.00% |
| Jul 18, 2016 | $47.65 | $48.10 | $47.28 | $47.60 | $46.63 | 404300.0 | +0.21% |
| Jul 15, 2016 | $48.21 | $48.24 | $47.42 | $47.50 | $46.53 | 868300.0 | -0.98% |
| Jul 14, 2016 | $48.02 | $48.56 | $47.64 | $47.97 | $46.99 | 444800.0 | +0.95% |
| Jul 13, 2016 | $48.12 | $48.30 | $47.34 | $47.52 | $46.55 | 460200.0 | -0.65% |
| Jul 12, 2016 | $49.83 | $49.90 | $47.28 | $47.83 | $46.86 | 1483800.0 | -3.00% |
| Jul 11, 2016 | $48.75 | $49.87 | $48.10 | $49.31 | $48.31 | 1607000.0 | +3.38% |
| Jul 8, 2016 | $46.39 | $48.46 | $46.35 | $47.70 | $46.73 | 1594400.0 | +3.85% |
| Jul 7, 2016 | $45.87 | $46.29 | $45.62 | $45.93 | $44.99 | 443100.0 | +0.02% |
| Jul 6, 2016 | $45.86 | $46.33 | $45.58 | $45.92 | $44.98 | 469900.0 | -0.41% |
| Jul 5, 2016 | $46.04 | $46.95 | $45.81 | $46.11 | $45.17 | 382100.0 | -0.41% |
| Jul 1, 2016 | $46.62 | $47.20 | $45.90 | $46.30 | $45.36 | 516800.0 | -1.05% |
| Jun 30, 2016 | $46.38 | $46.79 | $45.15 | $46.79 | $45.84 | 833700.0 | +0.88% |
| Jun 29, 2016 | $45.69 | $46.98 | $45.69 | $46.38 | $45.44 | 686000.0 | +2.11% |
| Jun 28, 2016 | $45.31 | $46.53 | $45.26 | $45.42 | $44.50 | 927000.0 | +0.78% |
| Jun 27, 2016 | $45.07 | $45.25 | $44.50 | $45.07 | $44.15 | 905000.0 | -0.92% |
| Jun 24, 2016 | $45.23 | $46.39 | $45.18 | $45.49 | $44.56 | 2877900.0 | -2.21% |
| Jun 23, 2016 | $46.44 | $46.96 | $45.52 | $46.52 | $45.57 | 1612500.0 | +0.78% |
| Jun 22, 2016 | $47.08 | $47.35 | $45.97 | $46.16 | $45.22 | 1191800.0 | -1.97% |
| Jun 21, 2016 | $47.53 | $48.02 | $46.58 | $47.09 | $46.13 | 743700.0 | -1.03% |
| Jun 20, 2016 | $47.89 | $48.41 | $47.27 | $47.58 | $46.61 | 909300.0 | +0.81% |
| Jun 17, 2016 | $47.19 | $47.94 | $46.93 | $47.20 | $46.24 | 1190700.0 | +0.02% |
| Jun 16, 2016 | $46.56 | $47.49 | $46.39 | $47.19 | $46.23 | 665400.0 | +0.04% |
| Jun 15, 2016 | $48.77 | $48.77 | $47.08 | $47.17 | $46.21 | 1197700.0 | -2.66% |
| Jun 14, 2016 | $46.82 | $48.79 | $45.91 | $48.46 | $47.47 | 1926200.0 | +3.46% |
| Jun 13, 2016 | $46.75 | $47.35 | $46.47 | $46.84 | $45.89 | 786800.0 | +0.17% |
| Jun 10, 2016 | $47.51 | $47.75 | $46.17 | $46.76 | $45.81 | 946000.0 | -2.03% |
| Jun 9, 2016 | $45.99 | $47.90 | $45.73 | $47.73 | $46.76 | 1746800.0 | +3.42% |
| Jun 8, 2016 | $44.50 | $46.60 | $44.02 | $46.15 | $45.21 | 5226800.0 | +10.25% |
| Jun 7, 2016 | $42.54 | $42.62 | $41.05 | $41.86 | $41.01 | 2384000.0 | +0.94% |
| Jun 6, 2016 | $41.31 | $41.56 | $40.80 | $41.47 | $40.63 | 990500.0 | +2.17% |
| Jun 3, 2016 | $40.55 | $40.92 | $40.06 | $40.59 | $39.76 | 449100.0 | -0.20% |
| Jun 2, 2016 | $39.91 | $40.77 | $39.78 | $40.67 | $39.84 | 383300.0 | +1.65% |
| Jun 1, 2016 | $39.04 | $40.14 | $38.88 | $40.01 | $39.20 | 679900.0 | +2.51% |
| May 31, 2016 | $39.35 | $39.49 | $38.58 | $39.03 | $38.24 | 393200.0 | -0.66% |
| May 27, 2016 | $39.10 | $39.56 | $38.78 | $39.29 | $38.49 | 284300.0 | +0.51% |
| May 26, 2016 | $38.60 | $39.33 | $38.48 | $39.09 | $38.29 | 284300.0 | +1.32% |
| May 25, 2016 | $38.34 | $38.83 | $37.82 | $38.58 | $37.79 | 397000.0 | +0.52% |
| May 24, 2016 | $37.52 | $38.60 | $37.44 | $38.38 | $37.60 | 518800.0 | +2.26% |
| May 23, 2016 | $37.74 | $38.17 | $37.37 | $37.53 | $36.77 | 529100.0 | -0.82% |
| May 20, 2016 | $38.29 | $38.42 | $37.73 | $37.84 | $37.07 | 268000.0 | -1.18% |
| May 19, 2016 | $37.26 | $38.62 | $36.88 | $38.29 | $37.51 | 712100.0 | +2.46% |
| May 18, 2016 | $38.42 | $38.56 | $36.83 | $37.37 | $36.61 | 614100.0 | -3.24% |
| May 17, 2016 | $38.89 | $39.61 | $38.20 | $38.62 | $37.83 | 363800.0 | -1.28% |
| May 16, 2016 | $39.06 | $39.28 | $38.76 | $39.12 | $38.32 | 430300.0 | +0.38% |
| May 13, 2016 | $39.42 | $39.77 | $38.38 | $38.97 | $38.18 | 293400.0 | -1.02% |
| May 12, 2016 | $39.19 | $39.79 | $39.03 | $39.37 | $38.57 | 247700.0 | +1.50% |
| May 11, 2016 | $40.02 | $40.68 | $38.70 | $38.79 | $38.00 | 296100.0 | -3.60% |
| May 10, 2016 | $39.74 | $40.55 | $39.47 | $40.24 | $39.42 | 439000.0 | +1.21% |
| May 9, 2016 | $39.14 | $40.25 | $37.99 | $39.76 | $38.95 | 512800.0 | +1.82% |
| May 6, 2016 | $39.53 | $40.42 | $37.58 | $39.05 | $38.25 | 710300.0 | -1.64% |
| May 5, 2016 | $39.28 | $40.45 | $38.92 | $39.70 | $38.89 | 496000.0 | +1.17% |
| May 4, 2016 | $38.73 | $39.41 | $38.60 | $39.24 | $38.44 | 628800.0 | +0.85% |
| May 3, 2016 | $39.41 | $39.91 | $38.83 | $38.91 | $38.12 | 348500.0 | -2.16% |
| May 2, 2016 | $38.50 | $39.95 | $38.42 | $39.77 | $38.96 | 793400.0 | +2.76% |
| Apr 29, 2016 | $38.95 | $39.00 | $38.00 | $38.70 | $37.91 | 558400.0 | -0.77% |
| Apr 28, 2016 | $39.58 | $39.83 | $38.53 | $39.00 | $38.21 | 546700.0 | -2.08% |
| Apr 27, 2016 | $40.01 | $40.39 | $39.36 | $39.83 | $39.02 | 300200.0 | -0.72% |
| Apr 26, 2016 | $40.73 | $40.94 | $39.50 | $40.12 | $39.30 | 604500.0 | -1.30% |
| Apr 25, 2016 | $40.05 | $40.83 | $39.93 | $40.65 | $39.82 | 517000.0 | +1.75% |
| Apr 22, 2016 | $40.36 | $40.59 | $39.53 | $39.95 | $39.14 | 389200.0 | -1.33% |
| Apr 21, 2016 | $41.18 | $41.18 | $39.58 | $40.49 | $39.67 | 459500.0 | +1.05% |
| Apr 20, 2016 | $39.57 | $40.33 | $39.28 | $40.07 | $39.25 | 451300.0 | +1.65% |
| Apr 19, 2016 | $41.35 | $41.47 | $39.32 | $39.42 | $38.62 | 700100.0 | -4.60% |
| Apr 18, 2016 | $41.74 | $41.93 | $40.90 | $41.32 | $40.48 | 584800.0 | -0.96% |
| Apr 15, 2016 | $41.35 | $42.12 | $41.07 | $41.72 | $40.87 | 586600.0 | +0.29% |
| Apr 14, 2016 | $40.87 | $41.87 | $40.58 | $41.60 | $40.75 | 720800.0 | +2.24% |
| Apr 13, 2016 | $40.50 | $41.16 | $40.30 | $40.69 | $39.86 | 693700.0 | +1.02% |
| Apr 12, 2016 | $39.90 | $40.70 | $39.78 | $40.28 | $39.46 | 895200.0 | +0.88% |
| Apr 11, 2016 | $39.44 | $40.00 | $39.13 | $39.93 | $39.12 | 989400.0 | +2.38% |
| Apr 8, 2016 | $39.28 | $39.43 | $38.74 | $39.00 | $38.21 | 538400.0 | -0.26% |
| Apr 7, 2016 | $38.68 | $39.37 | $38.65 | $39.10 | $38.30 | 796800.0 | +0.08% |
| Apr 6, 2016 | $39.11 | $39.39 | $38.90 | $39.07 | $38.27 | 707800.0 | +0.31% |
| Apr 5, 2016 | $38.40 | $39.10 | $38.08 | $38.95 | $38.16 | 2399300.0 | -0.15% |
| Apr 4, 2016 | $39.16 | $39.29 | $38.87 | $39.01 | $38.22 | 767100.0 | -0.18% |
| Apr 1, 2016 | $38.60 | $39.37 | $38.02 | $39.08 | $38.28 | 1387400.0 | +0.77% |
| Mar 31, 2016 | $39.03 | $39.38 | $38.23 | $38.78 | $37.99 | 988200.0 | -0.97% |
| Mar 30, 2016 | $40.22 | $40.22 | $38.01 | $39.16 | $38.36 | 2869800.0 | -0.20% |
| Mar 29, 2016 | $38.62 | $39.97 | $38.46 | $39.24 | $38.44 | 2199800.0 | +2.19% |
| Mar 28, 2016 | $38.36 | $38.63 | $37.52 | $38.40 | $37.62 | 791800.0 | +0.81% |
| Mar 24, 2016 | $37.90 | $38.25 | $37.05 | $38.09 | $37.31 | 614100.0 | -0.34% |
| Mar 23, 2016 | $38.12 | $38.81 | $37.85 | $38.22 | $37.44 | 638000.0 | +0.08% |
| Mar 22, 2016 | $37.94 | $38.52 | $37.65 | $38.19 | $37.41 | 431000.0 | +0.05% |
| Mar 21, 2016 | $38.14 | $38.49 | $38.00 | $38.17 | $37.39 | 284200.0 | -0.37% |
| Mar 18, 2016 | $38.36 | $38.74 | $37.95 | $38.31 | $37.53 | 415100.0 | +0.34% |
Sourced from daily price history for PLAY. Adjusted close reflects stock splits and dividends; open, high, low, and close are as-reported. This is historical data, not investment advice. Read disclaimer →