Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Dave & Buster Stock Price (Quote) NASDAQ:PLAY
$39.47 ( 3.14% ) Monday, 25th Oct 2021
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $35.05 | $42.98 | Monday, 25th Oct 2021 PLAY stock ended at $39.47. This is 3.14% more than the trading day before Friday, 22nd Oct 2021. During the day the stock fluctuated 3.70% from a day low at $38.06 to a day high of $39.47. |
| 90 days | $30.92 | $42.98 | |
| 52 weeks | $16.33 | $51.73 |
Historical Dave & Buster prices
| Date | Open | High | Low | Close | Volume |
| 2021-10-25 | $38.29 | $39.47 | $38.06 | $39.47 | 951 431 |
| 2021-10-22 | $36.68 | $38.30 | $36.43 | $38.27 | 1 187 994 |
| 2021-10-21 | $35.60 | $37.70 | $35.42 | $36.90 | 1 485 416 |
| 2021-10-20 | $35.26 | $37.05 | $35.05 | $35.78 | 1 178 280 |
| 2021-10-19 | $36.98 | $37.23 | $36.28 | $36.32 | 694 998 |
| 2021-10-18 | $36.86 | $37.29 | $36.30 | $36.75 | 894 726 |
| 2021-10-15 | $38.99 | $39.29 | $36.96 | $37.03 | 1 061 351 |
| 2021-10-14 | $38.24 | $38.71 | $37.95 | $38.23 | 939 528 |
| 2021-10-13 | $38.66 | $38.75 | $37.62 | $38.14 | 750 185 |
| 2021-10-12 | $38.31 | $39.58 | $38.19 | $39.01 | 748 431 |
| 2021-10-11 | $37.69 | $38.54 | $37.36 | $38.09 | 1 211 507 |
| 2021-10-08 | $40.18 | $40.35 | $38.02 | $38.14 | 1 543 732 |
| 2021-10-07 | $40.96 | $41.60 | $39.99 | $40.51 | 874 202 |
| 2021-10-06 | $40.30 | $41.70 | $40.04 | $41.14 | 895 733 |
| 2021-10-05 | $40.60 | $40.92 | $39.78 | $40.66 | 724 454 |
| 2021-10-04 | $41.45 | $41.84 | $40.16 | $40.42 | 826 726 |
| 2021-10-01 | $39.49 | $42.01 | $39.40 | $41.61 | 1 556 024 |
| 2021-09-30 | $38.90 | $38.98 | $38.07 | $38.33 | 818 607 |
| 2021-09-29 | $40.64 | $40.90 | $39.02 | $39.13 | 690 311 |
| 2021-09-28 | $40.77 | $41.13 | $39.88 | $40.30 | 1 106 127 |
| 2021-09-27 | $41.81 | $42.98 | $41.06 | $41.09 | 1 162 866 |
| 2021-09-24 | $40.73 | $42.27 | $40.55 | $41.58 | 1 929 082 |
| 2021-09-23 | $38.70 | $40.50 | $38.55 | $39.85 | 1 666 986 |
| 2021-09-22 | $36.11 | $38.68 | $36.08 | $38.40 | 1 631 859 |
| 2021-09-21 | $36.48 | $36.92 | $35.72 | $35.91 | 896 279 |
| 2021-09-20 | $35.44 | $36.81 | $34.84 | $36.50 | 1 160 044 |
| 2021-09-17 | $36.47 | $37.21 | $35.85 | $36.42 | 3 558 511 |
| 2021-09-16 | $35.45 | $36.72 | $35.30 | $36.48 | 1 310 180 |
| 2021-09-15 | $34.53 | $35.95 | $33.65 | $35.83 | 1 321 347 |
| 2021-09-14 | $36.28 | $36.28 | $34.36 | $34.76 | 1 988 802 |
| 2021-09-13 | $36.29 | $36.61 | $33.70 | $36.26 | 2 310 631 |
| 2021-09-10 | $39.73 | $41.09 | $35.65 | $35.85 | 7 511 859 |
| 2021-09-09 | $34.55 | $36.12 | $33.80 | $35.44 | 2 739 288 |
| 2021-09-08 | $35.56 | $35.86 | $34.56 | $34.77 | 1 142 786 |
| 2021-09-07 | $36.13 | $36.13 | $35.10 | $35.30 | 1 425 418 |
| 2021-09-03 | $37.00 | $37.14 | $36.00 | $36.42 | 869 382 |
| 2021-09-02 | $37.59 | $37.68 | $36.60 | $37.10 | 789 996 |
| 2021-09-01 | $37.57 | $37.84 | $36.75 | $37.53 | 757 272 |
| 2021-08-31 | $36.28 | $37.86 | $36.00 | $37.42 | 910 348 |
| 2021-08-30 | $37.16 | $37.35 | $35.99 | $36.50 | 1 517 405 |
| 2021-08-27 | $38.42 | $38.90 | $37.92 | $38.28 | 1 315 923 |
| 2021-08-26 | $36.59 | $37.70 | $36.09 | $36.58 | 715 096 |
| 2021-08-25 | $36.05 | $38.28 | $35.60 | $37.15 | 1 513 976 |
| 2021-08-24 | $34.06 | $35.77 | $34.06 | $35.38 | 1 740 106 |
| 2021-08-23 | $32.19 | $33.86 | $32.19 | $33.80 | 1 446 965 |
| 2021-08-20 | $31.32 | $32.30 | $31.32 | $31.96 | 648 344 |
| 2021-08-19 | $32.86 | $32.97 | $30.92 | $31.48 | 1 246 460 |
| 2021-08-18 | $33.51 | $34.53 | $32.31 | $33.64 | 689 159 |
| 2021-08-17 | $34.61 | $34.87 | $32.90 | $33.47 | 1 032 939 |
| 2021-08-16 | $34.97 | $35.69 | $34.01 | $35.41 | 561 534 |
Dave & Busters Entertainment, Inc. owns and operates entertainment and dining venues for adults and families in North America. Its venues offer a menu of Fun American New Gourmet entrées and appetizers, as well as a selection of non-alcoholic and alcoholic beverages; and an assortment of entertainment attractions centered on playing games and watching live sports, and other televised events. The company operates its venues under the Dave &... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
Join 95.000+ Happy Subscribers
Don't miss out on the runners!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
