Dave & Buster's Entertainment, Inc. Historical Prices
PLAY, 251 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 |
|---|---|---|---|---|---|---|---|
| Mar 16, 2017 | $60.36 | $61.20 | $60.05 | $60.17 | $58.94 | 630800.0 | +0.17% |
| Mar 15, 2017 | $59.06 | $60.46 | $58.93 | $60.07 | $58.85 | 855000.0 | +2.14% |
| Mar 14, 2017 | $58.35 | $58.98 | $57.82 | $58.81 | $57.61 | 429400.0 | +0.48% |
| Mar 13, 2017 | $60.08 | $60.50 | $58.47 | $58.53 | $57.34 | 842400.0 | -1.83% |
| Mar 10, 2017 | $59.24 | $60.50 | $58.75 | $59.62 | $58.41 | 1336400.0 | +1.81% |
| Mar 9, 2017 | $56.37 | $58.71 | $56.26 | $58.56 | $57.37 | 1350700.0 | +3.46% |
| Mar 8, 2017 | $56.59 | $57.25 | $56.53 | $56.60 | $55.45 | 407900.0 | -0.07% |
| Mar 7, 2017 | $56.90 | $57.34 | $56.59 | $56.64 | $55.49 | 396700.0 | -0.44% |
| Mar 6, 2017 | $56.85 | $57.36 | $56.52 | $56.89 | $55.73 | 762600.0 | -0.39% |
| Mar 3, 2017 | $57.31 | $57.90 | $56.68 | $57.11 | $55.95 | 568100.0 | -0.31% |
| Mar 2, 2017 | $57.63 | $57.83 | $56.91 | $57.29 | $56.12 | 516900.0 | -0.78% |
| Mar 1, 2017 | $57.70 | $58.25 | $57.24 | $57.74 | $56.56 | 630200.0 | +0.96% |
| Feb 28, 2017 | $56.79 | $57.47 | $56.68 | $57.19 | $56.03 | 727900.0 | +0.23% |
| Feb 27, 2017 | $56.33 | $57.24 | $56.28 | $57.06 | $55.90 | 661400.0 | +1.06% |
| Feb 24, 2017 | $55.34 | $56.51 | $55.25 | $56.46 | $55.31 | 407000.0 | +1.44% |
| Feb 23, 2017 | $56.80 | $56.86 | $55.30 | $55.66 | $54.53 | 819200.0 | -2.14% |
| Feb 22, 2017 | $57.57 | $58.00 | $56.09 | $56.88 | $55.72 | 607400.0 | -2.35% |
| Feb 21, 2017 | $58.56 | $59.25 | $58.12 | $58.25 | $57.06 | 499800.0 | +0.10% |
| Feb 17, 2017 | $58.05 | $58.48 | $57.44 | $58.19 | $57.01 | 601400.0 | +0.36% |
| Feb 16, 2017 | $57.98 | $59.63 | $56.88 | $57.98 | $56.80 | 701700.0 | +0.31% |
| Feb 15, 2017 | $56.84 | $58.03 | $56.84 | $57.80 | $56.62 | 417900.0 | +0.93% |
| Feb 14, 2017 | $57.13 | $57.66 | $56.60 | $57.27 | $56.10 | 365900.0 | +0.42% |
| Feb 13, 2017 | $57.63 | $57.97 | $56.76 | $57.03 | $55.87 | 375600.0 | -0.37% |
| Feb 10, 2017 | $57.18 | $58.24 | $56.69 | $57.24 | $56.07 | 641300.0 | +0.79% |
| Feb 9, 2017 | $55.15 | $57.28 | $55.09 | $56.79 | $55.63 | 997800.0 | +3.50% |
| Feb 8, 2017 | $53.28 | $55.40 | $53.18 | $54.87 | $53.75 | 667200.0 | +3.18% |
| Feb 7, 2017 | $53.55 | $54.13 | $53.11 | $53.18 | $52.10 | 372200.0 | -0.24% |
| Feb 6, 2017 | $53.29 | $54.71 | $53.10 | $53.31 | $52.22 | 422600.0 | -0.65% |
| Feb 3, 2017 | $53.45 | $54.34 | $52.88 | $53.66 | $52.57 | 629400.0 | +0.77% |
| Feb 2, 2017 | $53.19 | $54.15 | $52.31 | $53.25 | $52.17 | 881900.0 | -0.36% |
| Feb 1, 2017 | $54.85 | $55.12 | $53.25 | $53.44 | $52.35 | 688200.0 | -1.87% |
| Jan 31, 2017 | $54.76 | $55.20 | $53.65 | $54.46 | $53.35 | 580600.0 | -1.09% |
| Jan 30, 2017 | $54.36 | $55.12 | $53.81 | $55.06 | $53.94 | 468100.0 | +0.47% |
| Jan 27, 2017 | $54.35 | $54.88 | $53.57 | $54.80 | $53.68 | 499100.0 | +1.20% |
| Jan 26, 2017 | $55.10 | $55.87 | $54.13 | $54.15 | $53.05 | 493200.0 | -1.65% |
| Jan 25, 2017 | $54.09 | $55.22 | $54.09 | $55.06 | $53.94 | 602800.0 | +1.77% |
| Jan 24, 2017 | $54.69 | $55.30 | $54.00 | $54.10 | $53.00 | 402400.0 | -0.95% |
| Jan 23, 2017 | $54.70 | $55.12 | $54.07 | $54.62 | $53.51 | 367900.0 | -0.15% |
| Jan 20, 2017 | $54.53 | $54.91 | $54.35 | $54.70 | $53.59 | 366600.0 | +0.42% |
| Jan 19, 2017 | $54.72 | $55.10 | $54.42 | $54.47 | $53.36 | 365400.0 | -0.60% |
| Jan 18, 2017 | $54.77 | $54.99 | $54.13 | $54.80 | $53.68 | 443800.0 | +0.57% |
| Jan 17, 2017 | $54.58 | $55.34 | $54.19 | $54.49 | $53.38 | 507700.0 | -0.96% |
| Jan 13, 2017 | $55.38 | $55.68 | $54.93 | $55.02 | $53.90 | 459000.0 | -0.86% |
| Jan 12, 2017 | $55.58 | $55.87 | $54.99 | $55.50 | $54.37 | 326000.0 | -0.14% |
| Jan 11, 2017 | $55.47 | $55.90 | $54.85 | $55.58 | $54.45 | 814000.0 | +0.13% |
| Jan 10, 2017 | $55.54 | $56.30 | $55.20 | $55.51 | $54.38 | 863300.0 | +0.11% |
| Jan 9, 2017 | $56.45 | $56.45 | $55.40 | $55.45 | $54.32 | 802800.0 | -1.35% |
| Jan 6, 2017 | $57.12 | $57.25 | $55.81 | $56.21 | $55.07 | 517500.0 | -1.51% |
| Jan 5, 2017 | $57.24 | $57.35 | $55.74 | $57.07 | $55.91 | 476900.0 | -0.42% |
| Jan 4, 2017 | $56.76 | $58.25 | $56.07 | $57.31 | $56.14 | 706500.0 | +2.63% |
| Jan 3, 2017 | $57.23 | $57.67 | $55.22 | $55.84 | $54.70 | 1084300.0 | — |
Page 3 of 3
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 →