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 & 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 &... 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!