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 |
|---|---|---|---|---|---|---|---|
| Mar 18, 2021 | $46.45 | $47.68 | $45.35 | $45.62 | $45.62 | 923400.0 | -2.00% |
| Mar 17, 2021 | $44.50 | $46.97 | $44.07 | $46.55 | $46.55 | 939900.0 | +3.24% |
| Mar 16, 2021 | $46.31 | $46.73 | $44.89 | $45.09 | $45.09 | 1005000.0 | -2.61% |
| Mar 15, 2021 | $47.20 | $48.28 | $46.09 | $46.30 | $46.30 | 1010700.0 | -0.47% |
| Mar 12, 2021 | $46.44 | $46.90 | $45.49 | $46.52 | $46.52 | 1360700.0 | +1.97% |
| Mar 11, 2021 | $45.93 | $47.43 | $45.04 | $45.62 | $45.62 | 1582400.0 | +0.37% |
| Mar 10, 2021 | $44.49 | $45.64 | $43.39 | $45.45 | $45.45 | 1251500.0 | +3.23% |
| Mar 9, 2021 | $45.23 | $45.27 | $43.21 | $44.03 | $44.03 | 1566000.0 | -1.39% |
| Mar 8, 2021 | $42.48 | $44.98 | $42.38 | $44.65 | $44.65 | 1813500.0 | +5.36% |
| Mar 5, 2021 | $42.02 | $42.45 | $37.79 | $42.38 | $42.38 | 2919300.0 | +1.44% |
| Mar 4, 2021 | $42.26 | $42.64 | $39.84 | $41.78 | $41.78 | 1919500.0 | -0.38% |
| Mar 3, 2021 | $41.08 | $43.00 | $41.08 | $41.94 | $41.94 | 1088500.0 | +3.00% |
| Mar 2, 2021 | $41.69 | $42.37 | $40.58 | $40.72 | $40.72 | 929600.0 | -2.14% |
| Mar 1, 2021 | $41.79 | $42.26 | $41.05 | $41.61 | $41.61 | 945200.0 | +2.46% |
| Feb 26, 2021 | $39.51 | $41.46 | $38.43 | $40.61 | $40.61 | 1293700.0 | +2.50% |
| Feb 25, 2021 | $41.67 | $41.83 | $38.14 | $39.62 | $39.62 | 2203400.0 | -5.22% |
| Feb 24, 2021 | $40.00 | $42.08 | $39.76 | $41.80 | $41.80 | 1491800.0 | +5.72% |
| Feb 23, 2021 | $40.19 | $41.08 | $37.82 | $39.54 | $39.54 | 1787700.0 | -2.63% |
| Feb 22, 2021 | $38.48 | $41.40 | $38.46 | $40.61 | $40.61 | 1443200.0 | +4.42% |
| Feb 19, 2021 | $37.68 | $39.65 | $37.57 | $38.89 | $38.89 | 1165000.0 | +5.08% |
| Feb 18, 2021 | $36.53 | $37.50 | $36.00 | $37.01 | $37.01 | 1250700.0 | +0.46% |
| Feb 17, 2021 | $36.84 | $38.23 | $36.00 | $36.84 | $36.84 | 1211400.0 | -1.50% |
| Feb 16, 2021 | $37.97 | $38.50 | $36.71 | $37.40 | $37.40 | 796100.0 | -1.48% |
| Feb 12, 2021 | $37.52 | $38.15 | $37.30 | $37.96 | $37.96 | 896400.0 | +0.77% |
| Feb 11, 2021 | $38.96 | $39.29 | $37.10 | $37.67 | $37.67 | 1266100.0 | -3.04% |
| Feb 10, 2021 | $38.58 | $40.04 | $38.08 | $38.85 | $38.85 | 1294900.0 | +3.30% |
| Feb 9, 2021 | $37.76 | $38.67 | $36.86 | $37.61 | $37.61 | 876300.0 | -0.82% |
| Feb 8, 2021 | $36.95 | $38.04 | $36.60 | $37.92 | $37.92 | 1275400.0 | +3.07% |
| Feb 5, 2021 | $37.99 | $38.12 | $36.35 | $36.79 | $36.79 | 1398900.0 | -2.59% |
| Feb 4, 2021 | $36.86 | $37.99 | $36.84 | $37.77 | $37.77 | 1213700.0 | +3.03% |
| Feb 3, 2021 | $34.12 | $36.72 | $33.63 | $36.66 | $36.66 | 1392300.0 | +8.24% |
| Feb 2, 2021 | $34.73 | $34.81 | $33.33 | $33.87 | $33.87 | 1520500.0 | -1.11% |
| Feb 1, 2021 | $34.51 | $35.25 | $32.87 | $34.25 | $34.25 | 1750100.0 | +0.68% |
| Jan 29, 2021 | $36.01 | $36.34 | $33.48 | $34.02 | $34.02 | 2020300.0 | -4.38% |
| Jan 28, 2021 | $34.44 | $37.49 | $33.73 | $35.58 | $35.58 | 4363700.0 | +5.17% |
| Jan 27, 2021 | $33.05 | $37.42 | $33.01 | $33.83 | $33.83 | 4808500.0 | -1.02% |
| Jan 26, 2021 | $35.75 | $35.95 | $34.00 | $34.18 | $34.18 | 1170700.0 | -2.87% |
| Jan 25, 2021 | $34.36 | $36.58 | $33.83 | $35.19 | $35.19 | 3591300.0 | +3.50% |
| Jan 22, 2021 | $33.24 | $34.17 | $32.70 | $34.00 | $34.00 | 1179400.0 | +0.92% |
| Jan 21, 2021 | $34.64 | $34.81 | $33.29 | $33.69 | $33.69 | 1010000.0 | -2.60% |
| Jan 20, 2021 | $35.55 | $35.99 | $34.01 | $34.59 | $34.59 | 1988700.0 | -3.03% |
| Jan 19, 2021 | $34.08 | $35.99 | $33.90 | $35.67 | $35.67 | 2475800.0 | +5.97% |
| Jan 15, 2021 | $33.14 | $33.96 | $32.18 | $33.66 | $33.66 | 2267900.0 | +0.78% |
| Jan 14, 2021 | $33.75 | $34.70 | $32.90 | $33.40 | $33.40 | 1837500.0 | +0.15% |
| Jan 13, 2021 | $33.51 | $34.31 | $32.99 | $33.35 | $33.35 | 1320400.0 | -1.62% |
| Jan 12, 2021 | $33.21 | $33.96 | $32.75 | $33.90 | $33.90 | 1385300.0 | +4.28% |
| Jan 11, 2021 | $30.34 | $33.15 | $30.30 | $32.51 | $32.51 | 2063300.0 | +3.44% |
| Jan 8, 2021 | $32.00 | $32.38 | $30.59 | $31.43 | $31.43 | 1740900.0 | -1.29% |
| Jan 7, 2021 | $30.56 | $31.99 | $30.00 | $31.84 | $31.84 | 2193800.0 | +5.82% |
| Jan 6, 2021 | $28.35 | $31.79 | $28.26 | $30.09 | $30.09 | 3036300.0 | +6.66% |
| Jan 5, 2021 | $27.00 | $28.71 | $26.99 | $28.21 | $28.21 | 2510300.0 | +4.44% |
| Jan 4, 2021 | $30.14 | $30.14 | $26.80 | $27.01 | $27.01 | 4257000.0 | — |
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 →