GET THE PREMIUM SUBSCRIPTION FREE FOR 14 DAYS!

Dave & Buster Stock Price (Quote) NASDAQ:PLAY

$41.35 ( 1.40% ) Tuesday, 22nd Jun 2021

Range Low Price High Price Comment
30 days $39.06 $47.95 Tuesday, 22nd Jun 2021 PLAY stock ended at $41.35. This is 1.4% more than the trading day before Monday, 21st Jun 2021. During the day the stock fluctuated 4.59% from a day low at $39.83 to a day high of $41.66.
90 days $39.06 $51.73
52 weeks $11.23 $51.73

Historical Dave & Buster prices

Date Open High Low Close Volume
2021-06-22 $40.59 $41.66 $39.83 $41.35 776 487
2021-06-21 $39.77 $40.87 $39.39 $40.78 1 014 565
2021-06-18 $39.37 $40.32 $39.06 $39.67 1 303 450
2021-06-17 $41.89 $42.39 $39.78 $40.05 1 289 007
2021-06-16 $40.90 $41.98 $40.16 $41.89 1 142 056
2021-06-15 $42.51 $42.51 $40.49 $41.24 1 551 428
2021-06-14 $43.01 $43.75 $42.00 $42.28 1 637 920
2021-06-11 $46.82 $47.95 $41.96 $42.87 6 205 135
2021-06-10 $45.73 $46.04 $43.05 $44.08 2 375 724
2021-06-09 $46.00 $47.31 $45.55 $45.81 1 564 748
2021-06-08 $42.71 $46.79 $42.61 $46.34 2 509 473
2021-06-07 $41.61 $42.49 $41.42 $42.21 1 603 845
2021-06-04 $41.16 $41.69 $39.94 $41.32 927 783
2021-06-03 $42.76 $42.77 $40.77 $40.92 1 815 373
2021-06-02 $42.88 $44.13 $42.41 $43.16 1 065 026
2021-06-01 $42.59 $43.07 $41.73 $42.73 1 293 547
2021-05-28 $42.08 $42.54 $41.21 $42.28 768 607
2021-05-27 $42.85 $42.85 $41.75 $42.10 1 049 824
2021-05-26 $41.09 $42.52 $41.09 $42.24 875 865
2021-05-25 $41.81 $42.55 $40.97 $40.99 1 496 743
2021-05-24 $41.31 $41.96 $40.26 $41.49 3 825 675
2021-05-21 $41.76 $42.71 $40.03 $41.16 1 586 231
2021-05-20 $42.31 $42.34 $40.89 $41.57 1 142 301
2021-05-19 $41.99 $42.84 $40.76 $42.56 967 004
2021-05-18 $44.50 $44.52 $43.02 $43.03 924 050
2021-05-17 $43.70 $44.64 $42.84 $44.57 828 560
2021-05-14 $42.40 $44.74 $41.97 $44.01 1 090 560
2021-05-13 $40.63 $42.69 $39.64 $42.31 1 208 211
2021-05-12 $42.09 $43.06 $40.32 $40.62 1 012 905
2021-05-11 $41.47 $43.14 $40.81 $43.00 1 071 796
2021-05-10 $44.63 $45.05 $42.52 $42.56 1 421 111
2021-05-07 $44.31 $45.56 $43.72 $44.85 870 998
2021-05-06 $45.43 $45.61 $43.00 $44.22 1 021 704
2021-05-05 $46.38 $46.38 $44.95 $45.32 791 302
2021-05-04 $45.32 $46.43 $44.58 $45.90 1 180 650
2021-05-03 $46.03 $46.53 $44.78 $45.89 774 734
2021-04-30 $45.71 $47.17 $45.31 $45.66 821 103
2021-04-29 $47.31 $49.44 $45.80 $46.11 2 313 126
2021-04-28 $46.66 $47.75 $46.38 $46.50 770 638
2021-04-27 $47.00 $47.98 $46.50 $46.99 1 116 958
2021-04-26 $47.03 $47.82 $46.29 $46.54 765 239
2021-04-23 $46.38 $46.82 $45.82 $46.75 881 587
2021-04-22 $46.23 $47.21 $45.70 $46.39 1 065 097
2021-04-21 $43.52 $46.08 $42.63 $46.04 1 420 369
2021-04-20 $43.38 $44.98 $41.02 $43.68 2 388 003
2021-04-19 $43.47 $44.03 $42.48 $42.86 884 234
2021-04-16 $44.46 $44.66 $43.30 $43.78 736 115
2021-04-15 $45.23 $45.37 $43.86 $44.24 857 565
2021-04-14 $43.43 $45.55 $43.43 $45.15 1 097 927
2021-04-13 $43.31 $43.90 $42.03 $43.51 1 273 418

About Dave & Buster

Dave & Buster’s 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 &... Read more

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!

Get access to Golden Star list now!

StockInvest.usJoin 95.000+ Happy Subscribers

Don't miss out on the runners!

Get The StockInvest.Us Newsletter

StockInvest.usStock Podcast

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT