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

$ 18.30   -0.31 (-1.67%) Volume: 2.51m 4:00 PM EDT 27-Oct-2020
After Hours:  $ 18.10   -0.20 (-1.09%) Volume: 29.75k 7:53 PM EDT 27-Oct-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
10/27/20 18.65 18.82 18.00 18.30 2.51m -0.31 -1.67% 18.30 46.1m 21,584
10/26/20 19.65 20.04 18.35 18.61 3.54m -1.84 -9.00% 18.61 66.92m 28,765
10/23/20 20.67 21.38 19.75 20.45 4.01m -0.03 -0.15% 20.45 81.41m 33,395
10/22/20 19.11 20.76 19.05 20.48 5.41m 1.33 6.95% 20.48 109.16m 39,281
10/21/20 18.91 19.37 18.60 19.15 4.11m 0.36 1.92% 19.15 78.12m 31,057
10/20/20 18.58 18.945 17.70 18.79 5.51m 1.43 8.24% 18.79 101.78m 39,532
10/19/20 16.64 17.88 16.60 17.36 5.38m 1.19 7.36% 17.36 94.08m 42,249
10/16/20 16.19 16.34 15.54 16.17 3.16m 0.00 0.00% 16.17 50.4m 22,371
10/15/20 15.25 16.19 15.16 16.17 2.8m 0.525 3.36% 16.17 44.39m 20,607
10/14/20 15.19 15.765 14.97 15.645 4.4m 1.005 6.86% 15.645 68.19m 28,022
10/13/20 15.245 15.35 14.60 14.64 3.56m -0.94 -6.03% 14.64 52.79m 26,552
10/12/20 16.07 16.1099 15.425 15.58 2.48m -0.52 -3.23% 15.58 38.88m 18,733
10/09/20 16.18 16.38 15.81 16.10 2.17m 0.06 0.37% 16.10 34.95m 17,772
10/08/20 15.94 16.14 15.44 16.04 3.12m 0.40 2.56% 16.04 49.59m 21,186
10/07/20 15.95 16.37 15.26 15.64 4.82m 0.18 1.16% 15.64 75.12m 27,207
10/06/20 15.64 16.60 15.26 15.46 5.56m 0.07 0.45% 15.46 88.89m 39,172
10/05/20 15.83 16.20 15.32 15.39 3.24m -0.32 -2.04% 15.39 50.62m 22,917
10/02/20 14.76 15.82 14.55 15.71 3.4m 0.16 1.03% 15.71 52.2m 25,268
10/01/20 15.24 15.56 15.06 15.55 3.15m 0.39 2.57% 15.55 48.33m 22,577
09/30/20 15.41 16.04 15.14 15.16 4.27m -0.01 -0.07% 15.16 66.45m 25,888
09/29/20 16.1658 16.1723 15.01 15.17 5.83m -1.20 -7.33% 15.17 90m 39,459
09/28/20 16.21 16.63 15.52 16.37 4.43m 0.375 2.34% 16.37 71.26m 31,366