Historical Data for Dave & Buster's Entertainment Inc. (PLAY)

$ 13.19   -0.44 (-3.23%) Volume: 5.87m 4:00 PM EDT May 29, 2020
After Hours:  $ 13.40   0.21 (+1.59%) Volume: 162.91k 7:59 PM EDT May 29, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
05/29/20 13.04 13.59 12.69 13.19 5.87m -0.44 -3.23% 13.19 77.47m 36,964
05/28/20 15.20 15.30 13.36 13.63 9.73m -0.96 -6.58% 13.63 139.49m 61,896
05/27/20 12.91 14.74 12.43 14.59 9.7m 2.37 19.39% 14.59 130.12m 58,833
05/26/20 13.47 13.47 12.10 12.22 7.87m 0.185 1.54% 12.22 100.93m 53,658
05/22/20 11.65 12.19 11.41 12.035 4.62m 0.505 4.38% 12.035 54.4m 30,564
05/21/20 11.01 11.845 11.00 11.53 4.99m 0.36 3.22% 11.53 57.38m 31,436
05/20/20 11.58 11.82 10.93 11.17 4.35m -0.05 -0.45% 11.17 49.12m 27,086
05/19/20 11.46 11.8401 10.51 11.22 6.7m -0.35 -3.03% 11.22 76.1m 37,184
05/18/20 10.57 11.78 10.20 11.57 7.29m 1.82 18.67% 11.57 80.67m 42,539
05/15/20 9.65 10.44 9.55 9.75 3.81m -0.11 -1.12% 9.75 37.91m 29,977
05/14/20 8.80 9.93 8.43 9.86 4.63m 0.60 6.48% 9.86 43.58m 38,611
05/13/20 10.10 10.17 8.71 9.26 5.59m -0.85 -8.41% 9.26 51.92m 46,443
05/12/20 10.90 11.05 10.11 10.11 5.16m -0.745 -6.86% 10.11 54.26m 38,646
05/11/20 11.31 11.36 10.715 10.855 4.55m -0.645 -5.61% 10.855 49.87m 33,844
05/08/20 11.25 11.68 11.1348 11.50 5.05m 0.50 4.55% 11.50 57.91m 34,081
05/07/20 11.14 11.19 10.78 11.00 3.84m 0.19 1.76% 11.00 42.3m 28,461
05/06/20 11.15 11.34 10.65 10.81 4.06m -0.25 -2.26% 10.81 44.28m 34,236
05/05/20 11.75 11.82 11.03 11.06 6.29m -0.20 -1.78% 11.06 71.86m 48,643
05/04/20 11.00 11.48 10.81 11.26 13.81m -2.07 -15.53% 11.26 154.49m 96,659
05/01/20 13.88 14.21 13.0201 13.33 3.5m -1.31 -8.95% 13.33 46.75m 24,261
04/30/20 15.26 15.8299 14.45 14.64 3.82m -1.02 -6.51% 14.64 57.05m 26,774