Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Dave & Buster Stock Price (Quote) NASDAQ:PLAY
$34.75 ( -0.32% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $33.20 | $49.04 | Monday, 23rd May 2022 PLAY stock ended at $34.75. This is 0.32% less than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 5.97% from a day low at $33.34 to a day high of $35.33. |
| 90 days | $33.20 | $52.53 | |
| 52 weeks | $29.83 | $52.53 |
Historical Dave & Buster prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $35.28 | $35.33 | $33.34 | $34.75 | 1 060 035 |
| 2022-05-20 | $36.43 | $36.62 | $33.20 | $34.86 | 1 230 247 |
| 2022-05-19 | $35.55 | $36.66 | $35.33 | $35.76 | 1 128 624 |
| 2022-05-18 | $38.17 | $38.43 | $35.65 | $36.24 | 955 029 |
| 2022-05-17 | $38.25 | $39.64 | $37.42 | $38.69 | 1 153 809 |
| 2022-05-16 | $38.71 | $39.25 | $37.14 | $37.39 | 941 007 |
| 2022-05-13 | $39.20 | $40.56 | $38.84 | $39.03 | 1 160 714 |
| 2022-05-12 | $38.19 | $39.22 | $37.18 | $38.37 | 1 222 903 |
| 2022-05-11 | $40.04 | $41.01 | $38.20 | $38.42 | 1 748 651 |
| 2022-05-10 | $39.56 | $41.24 | $38.41 | $40.13 | 1 360 899 |
| 2022-05-09 | $43.63 | $44.11 | $39.00 | $39.40 | 1 431 606 |
| 2022-05-06 | $44.10 | $45.93 | $42.84 | $44.84 | 1 309 097 |
| 2022-05-05 | $47.19 | $47.19 | $43.31 | $44.08 | 1 163 122 |
| 2022-05-04 | $47.14 | $48.19 | $44.94 | $47.71 | 1 128 779 |
| 2022-05-03 | $46.72 | $46.98 | $44.84 | $46.88 | 1 165 495 |
| 2022-05-02 | $45.75 | $46.46 | $44.65 | $46.30 | 1 112 735 |
| 2022-04-29 | $46.66 | $47.51 | $45.35 | $45.50 | 1 215 729 |
| 2022-04-28 | $46.85 | $47.73 | $45.52 | $46.80 | 1 210 609 |
| 2022-04-27 | $46.58 | $47.05 | $45.51 | $45.96 | 1 231 514 |
| 2022-04-26 | $48.00 | $48.03 | $46.53 | $46.55 | 1 001 905 |
| 2022-04-25 | $46.16 | $49.04 | $46.16 | $48.53 | 1 764 779 |
| 2022-04-22 | $47.12 | $47.90 | $46.88 | $47.04 | 275 199 |
| 2022-04-21 | $49.80 | $50.17 | $46.93 | $47.17 | 1 052 800 |
| 2022-04-20 | $48.96 | $49.18 | $47.95 | $48.50 | 915 700 |
| 2022-04-19 | $47.49 | $49.36 | $47.46 | $48.86 | 1 266 900 |
| 2022-04-18 | $46.21 | $47.85 | $45.98 | $47.71 | 817 200 |
| 2022-04-14 | $46.02 | $46.77 | $45.53 | $46.01 | 720 229 |
| 2022-04-13 | $43.70 | $46.02 | $43.69 | $45.89 | 1 142 669 |
| 2022-04-12 | $43.31 | $44.10 | $42.61 | $42.96 | 789 070 |
| 2022-04-11 | $40.91 | $42.90 | $40.56 | $42.74 | 1 352 675 |
| 2022-04-08 | $41.57 | $41.77 | $39.99 | $40.40 | 1 198 371 |
| 2022-04-07 | $42.56 | $42.95 | $40.57 | $41.54 | 1 303 500 |
| 2022-04-06 | $44.00 | $44.27 | $41.27 | $42.51 | 3 053 200 |
| 2022-04-05 | $47.10 | $47.71 | $46.32 | $46.40 | 1 243 900 |
| 2022-04-04 | $48.11 | $48.21 | $46.16 | $46.85 | 880 400 |
| 2022-04-01 | $49.26 | $49.47 | $47.80 | $48.27 | 1 000 037 |
| 2022-03-31 | $49.93 | $50.70 | $49.02 | $49.07 | 1 041 732 |
| 2022-03-30 | $49.49 | $52.53 | $49.10 | $49.93 | 2 782 638 |
| 2022-03-29 | $43.75 | $50.00 | $43.55 | $49.53 | 6 610 902 |
| 2022-03-28 | $44.25 | $44.35 | $42.69 | $43.12 | 2 865 700 |
| 2022-03-25 | $43.87 | $44.03 | $42.01 | $43.34 | 1 168 100 |
| 2022-03-24 | $44.61 | $44.66 | $43.21 | $43.97 | 925 500 |
| 2022-03-23 | $43.45 | $45.08 | $43.00 | $44.37 | 762 900 |
| 2022-03-22 | $42.41 | $43.97 | $42.29 | $43.64 | 1 671 750 |
| 2022-03-21 | $43.27 | $43.27 | $41.27 | $42.24 | 658 829 |
| 2022-03-18 | $42.82 | $44.00 | $42.66 | $42.84 | 1 184 731 |
| 2022-03-17 | $42.36 | $43.46 | $41.81 | $43.36 | 475 800 |
| 2022-03-16 | $40.48 | $42.96 | $40.36 | $42.77 | 1 009 800 |
| 2022-03-15 | $39.32 | $40.48 | $38.94 | $39.82 | 571 700 |
| 2022-03-14 | $39.62 | $40.12 | $38.35 | $38.74 | 618 100 |
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!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
