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 8, 2019 | $38.87 | $39.89 | $38.59 | $39.33 | $39.02 | 649900.0 | +1.37% |
| Aug 7, 2019 | $37.86 | $39.09 | $37.50 | $38.80 | $38.50 | 1057300.0 | +1.62% |
| Aug 6, 2019 | $38.36 | $39.03 | $37.95 | $38.18 | $37.88 | 768100.0 | -0.34% |
| Aug 5, 2019 | $39.60 | $39.83 | $37.91 | $38.31 | $38.01 | 897600.0 | -4.54% |
| Aug 2, 2019 | $39.82 | $40.46 | $39.67 | $40.13 | $39.82 | 688900.0 | +0.07% |
| Aug 1, 2019 | $40.64 | $41.07 | $39.92 | $40.10 | $39.79 | 617700.0 | -1.35% |
| Jul 31, 2019 | $40.57 | $41.13 | $40.02 | $40.65 | $40.33 | 825800.0 | -0.12% |
| Jul 30, 2019 | $40.34 | $40.81 | $39.27 | $40.70 | $40.38 | 827100.0 | +0.30% |
| Jul 29, 2019 | $39.90 | $40.90 | $39.90 | $40.58 | $40.26 | 933700.0 | +1.73% |
| Jul 26, 2019 | $39.96 | $40.19 | $39.65 | $39.89 | $39.58 | 1007200.0 | +0.50% |
| Jul 25, 2019 | $39.97 | $40.36 | $39.33 | $39.69 | $39.38 | 1198700.0 | -0.78% |
| Jul 24, 2019 | $40.14 | $40.54 | $39.83 | $40.00 | $39.69 | 981300.0 | -0.30% |
| Jul 23, 2019 | $40.75 | $41.04 | $39.89 | $40.12 | $39.81 | 832500.0 | -1.01% |
| Jul 22, 2019 | $41.01 | $41.25 | $40.35 | $40.53 | $40.21 | 749600.0 | -1.34% |
| Jul 19, 2019 | $41.27 | $41.94 | $40.99 | $41.08 | $40.76 | 878800.0 | -0.24% |
| Jul 18, 2019 | $40.75 | $41.42 | $40.75 | $41.18 | $40.86 | 782400.0 | +0.73% |
| Jul 17, 2019 | $40.50 | $41.00 | $40.12 | $40.88 | $40.56 | 686400.0 | +0.74% |
| Jul 16, 2019 | $41.31 | $41.31 | $40.55 | $40.58 | $40.26 | 849800.0 | -1.81% |
| Jul 15, 2019 | $41.14 | $41.54 | $40.76 | $41.33 | $41.01 | 1365300.0 | +0.61% |
| Jul 12, 2019 | $40.21 | $41.40 | $40.19 | $41.08 | $40.76 | 1476700.0 | +2.44% |
| Jul 11, 2019 | $39.70 | $40.42 | $39.42 | $40.10 | $39.79 | 1013600.0 | +1.19% |
| Jul 10, 2019 | $39.02 | $39.82 | $38.92 | $39.63 | $39.32 | 1048200.0 | +1.49% |
| Jul 9, 2019 | $39.91 | $40.34 | $38.78 | $39.05 | $38.74 | 1360100.0 | -2.69% |
| Jul 8, 2019 | $40.32 | $40.87 | $40.02 | $40.13 | $39.82 | 990000.0 | -1.11% |
| Jul 5, 2019 | $39.50 | $40.61 | $39.38 | $40.58 | $40.26 | 1099100.0 | +3.05% |
| Jul 3, 2019 | $39.34 | $39.64 | $38.86 | $39.38 | $39.07 | 790600.0 | +0.18% |
| Jul 2, 2019 | $39.24 | $39.51 | $38.77 | $39.31 | $39.00 | 1484300.0 | -1.82% |
| Jul 1, 2019 | $41.00 | $41.16 | $39.99 | $40.04 | $39.73 | 1613400.0 | -1.06% |
| Jun 28, 2019 | $39.58 | $40.98 | $39.50 | $40.47 | $40.15 | 1232300.0 | +1.99% |
| Jun 27, 2019 | $39.29 | $39.71 | $39.07 | $39.68 | $39.37 | 1150800.0 | +1.17% |
| Jun 26, 2019 | $39.22 | $39.68 | $38.85 | $39.22 | $38.91 | 1686100.0 | +0.23% |
| Jun 25, 2019 | $39.58 | $40.04 | $38.93 | $39.13 | $38.82 | 1364400.0 | -1.31% |
| Jun 24, 2019 | $40.10 | $40.42 | $39.51 | $39.65 | $39.34 | 859800.0 | -1.34% |
| Jun 21, 2019 | $40.34 | $41.09 | $40.02 | $40.19 | $39.73 | 1383200.0 | -0.72% |
| Jun 20, 2019 | $38.86 | $40.83 | $38.79 | $40.48 | $40.01 | 2062100.0 | +4.25% |
| Jun 19, 2019 | $39.80 | $39.84 | $38.76 | $38.83 | $38.38 | 1773400.0 | -1.94% |
| Jun 18, 2019 | $40.45 | $40.77 | $39.22 | $39.60 | $39.14 | 2605800.0 | -1.96% |
| Jun 17, 2019 | $39.40 | $40.55 | $39.18 | $40.39 | $39.92 | 1743700.0 | +2.05% |
| Jun 14, 2019 | $39.84 | $40.59 | $39.49 | $39.58 | $39.12 | 2304600.0 | -1.20% |
| Jun 13, 2019 | $40.40 | $41.10 | $39.31 | $40.06 | $39.60 | 4251100.0 | +0.15% |
| Jun 12, 2019 | $42.81 | $42.93 | $39.46 | $40.00 | $39.54 | 18107800.0 | -22.38% |
| Jun 11, 2019 | $51.13 | $52.11 | $50.00 | $51.53 | $50.93 | 3801800.0 | +1.90% |
| Jun 10, 2019 | $50.60 | $51.52 | $50.00 | $50.57 | $49.99 | 1360600.0 | +2.74% |
| Jun 7, 2019 | $49.52 | $50.00 | $48.88 | $49.22 | $48.65 | 871600.0 | -0.55% |
| Jun 6, 2019 | $50.30 | $51.42 | $49.33 | $49.49 | $48.92 | 1000300.0 | -1.92% |
| Jun 5, 2019 | $51.60 | $52.17 | $50.22 | $50.46 | $49.88 | 622800.0 | -1.64% |
| Jun 4, 2019 | $50.74 | $51.97 | $50.74 | $51.30 | $50.71 | 657100.0 | +1.79% |
| Jun 3, 2019 | $49.90 | $50.78 | $49.27 | $50.40 | $49.82 | 698300.0 | +1.33% |
| May 31, 2019 | $50.21 | $51.03 | $49.52 | $49.74 | $49.17 | 604700.0 | -1.95% |
| May 30, 2019 | $50.08 | $51.58 | $50.07 | $50.73 | $50.14 | 729800.0 | +1.28% |
| May 29, 2019 | $51.39 | $51.39 | $49.90 | $50.09 | $49.51 | 837200.0 | -3.43% |
| May 28, 2019 | $53.84 | $54.16 | $51.66 | $51.87 | $51.27 | 668200.0 | -3.55% |
| May 24, 2019 | $54.22 | $54.56 | $53.26 | $53.78 | $53.16 | 421700.0 | -0.06% |
| May 23, 2019 | $53.69 | $53.90 | $53.05 | $53.81 | $53.19 | 644200.0 | -0.46% |
| May 22, 2019 | $54.21 | $55.53 | $54.00 | $54.06 | $53.44 | 444200.0 | -1.03% |
| May 21, 2019 | $54.88 | $55.96 | $54.44 | $54.62 | $53.99 | 1077400.0 | -0.31% |
| May 20, 2019 | $53.51 | $54.89 | $53.01 | $54.79 | $54.16 | 714700.0 | +1.78% |
| May 17, 2019 | $53.17 | $54.71 | $52.91 | $53.83 | $53.21 | 444700.0 | +0.41% |
| May 16, 2019 | $55.67 | $56.29 | $53.58 | $53.61 | $52.99 | 819800.0 | -3.58% |
| May 15, 2019 | $54.90 | $56.35 | $54.01 | $55.60 | $54.96 | 924100.0 | +0.31% |
| May 14, 2019 | $55.95 | $56.48 | $55.08 | $55.43 | $54.79 | 722100.0 | -0.40% |
| May 13, 2019 | $58.10 | $58.56 | $55.37 | $55.65 | $55.01 | 816300.0 | -5.82% |
| May 10, 2019 | $58.35 | $59.21 | $57.51 | $59.09 | $58.41 | 578500.0 | +1.22% |
| May 9, 2019 | $56.85 | $58.48 | $56.26 | $58.38 | $57.71 | 781500.0 | +1.76% |
| May 8, 2019 | $57.71 | $58.10 | $56.02 | $57.37 | $56.71 | 725400.0 | -0.50% |
| May 7, 2019 | $58.00 | $58.65 | $57.03 | $57.66 | $56.99 | 1020700.0 | -1.37% |
| May 6, 2019 | $58.07 | $59.60 | $57.27 | $58.46 | $57.78 | 765800.0 | -0.78% |
| May 3, 2019 | $58.92 | $59.17 | $58.38 | $58.92 | $58.24 | 758000.0 | -0.10% |
| May 2, 2019 | $57.41 | $59.23 | $57.32 | $58.98 | $58.30 | 1042000.0 | +2.82% |
| May 1, 2019 | $57.11 | $58.15 | $56.55 | $57.36 | $56.70 | 768000.0 | +0.91% |
| Apr 30, 2019 | $59.20 | $59.32 | $56.41 | $56.84 | $56.18 | 1089800.0 | -4.02% |
| Apr 29, 2019 | $58.04 | $59.32 | $57.47 | $59.22 | $58.54 | 644400.0 | +2.10% |
| Apr 26, 2019 | $58.09 | $58.90 | $57.55 | $58.00 | $57.33 | 925000.0 | +0.73% |
| Apr 25, 2019 | $56.17 | $58.17 | $55.40 | $57.58 | $56.91 | 1372600.0 | +2.53% |
| Apr 24, 2019 | $54.27 | $56.36 | $54.27 | $56.16 | $55.51 | 958800.0 | +3.96% |
| Apr 23, 2019 | $52.95 | $54.27 | $52.91 | $54.02 | $53.40 | 937700.0 | +1.89% |
| Apr 22, 2019 | $51.51 | $53.33 | $51.26 | $53.02 | $52.41 | 1349400.0 | +2.95% |
| Apr 18, 2019 | $49.83 | $51.65 | $49.83 | $51.50 | $50.91 | 714400.0 | +3.00% |
| Apr 17, 2019 | $49.69 | $50.53 | $49.43 | $50.00 | $49.42 | 1141000.0 | +0.75% |
| Apr 16, 2019 | $48.62 | $49.99 | $48.18 | $49.63 | $49.06 | 999200.0 | +1.41% |
| Apr 15, 2019 | $50.94 | $51.05 | $48.88 | $48.94 | $48.37 | 1191500.0 | -3.57% |
| Apr 12, 2019 | $52.01 | $52.20 | $50.54 | $50.75 | $50.16 | 1236400.0 | -1.80% |
| Apr 11, 2019 | $51.92 | $52.05 | $51.04 | $51.68 | $51.08 | 729700.0 | -0.63% |
| Apr 10, 2019 | $52.74 | $52.88 | $51.33 | $52.01 | $51.41 | 863300.0 | -1.22% |
| Apr 9, 2019 | $53.49 | $54.06 | $52.53 | $52.65 | $52.04 | 892700.0 | -2.30% |
| Apr 8, 2019 | $54.51 | $54.86 | $52.98 | $53.89 | $53.27 | 1012200.0 | -1.41% |
| Apr 5, 2019 | $55.07 | $55.70 | $54.13 | $54.66 | $54.03 | 1332900.0 | -0.89% |
| Apr 4, 2019 | $53.00 | $55.37 | $53.00 | $55.15 | $54.51 | 2349700.0 | +4.15% |
| Apr 3, 2019 | $53.53 | $53.64 | $51.22 | $52.95 | $52.34 | 5501500.0 | +4.89% |
| Apr 2, 2019 | $50.58 | $50.63 | $48.96 | $50.48 | $49.90 | 3104300.0 | +0.20% |
| Apr 1, 2019 | $50.61 | $51.06 | $49.82 | $50.38 | $49.80 | 1118500.0 | +1.02% |
| Mar 29, 2019 | $50.41 | $50.57 | $49.32 | $49.87 | $49.29 | 831000.0 | -0.18% |
| Mar 28, 2019 | $48.91 | $50.08 | $48.91 | $49.96 | $49.38 | 551800.0 | +2.52% |
| Mar 27, 2019 | $48.67 | $49.16 | $48.51 | $48.73 | $48.17 | 505900.0 | +0.14% |
| Mar 26, 2019 | $47.77 | $49.01 | $47.77 | $48.66 | $48.10 | 487600.0 | +1.99% |
| Mar 25, 2019 | $47.63 | $48.09 | $46.48 | $47.71 | $47.16 | 573300.0 | -0.38% |
| Mar 22, 2019 | $47.11 | $48.13 | $47.11 | $47.89 | $47.19 | 665100.0 | +1.55% |
| Mar 21, 2019 | $46.24 | $47.66 | $46.24 | $47.16 | $46.47 | 789900.0 | +2.14% |
| Mar 20, 2019 | $47.47 | $47.67 | $45.77 | $46.17 | $45.49 | 521000.0 | -2.76% |
| Mar 19, 2019 | $47.74 | $48.38 | $47.26 | $47.48 | $46.78 | 559500.0 | -0.44% |
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 →