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

$ 34.97 r      -2.53 (-6.75%) Volume: 960.48k 1:53 PM EST Feb 27, 2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
02/27/20 36.51 37.215 33.63 34.97 960.48k -2.53 -6.75% 34.97 33.35m 9,984
02/26/20 42.37 42.37 37.27 37.50 1.25m -4.74 -11.22% 37.50 48.39m 11,785
02/25/20 44.77 45.00 41.97 42.24 641.34k -2.38 -5.33% 42.24 27.67m 8,679
02/24/20 45.23 45.80 44.34 44.62 630.08k -1.98 -4.25% 44.62 28.23m 7,953
02/21/20 46.35 47.31 46.30 46.60 341.69k 0.30 0.65% 46.60 15.94m 4,720
02/20/20 46.35 46.90 45.98 46.30 326.15k 0.05 0.11% 46.30 15.15m 5,192
02/19/20 46.62 46.83 46.22 46.25 315.46k -0.01 -0.02% 46.25 14.67m 3,807
02/18/20 47.05 47.47 45.83 46.26 290.98k -0.79 -1.68% 46.26 13.49m 3,349
02/14/20 46.27 47.13 46.14 47.05 234.41k 0.57 1.23% 47.05 10.98m 3,850
02/13/20 45.60 46.56 45.60 46.48 330k 0.56 1.22% 46.48 15.25m 2,779
02/12/20 45.96 46.10 45.37 45.92 260.27k 0.26 0.57% 45.92 11.92m 3,101
02/11/20 46.31 46.50 45.55 45.66 473.14k -0.455 -0.99% 45.66 21.65m 4,070
02/10/20 45.71 46.19 45.5475 46.115 198.62k 0.215 0.47% 46.115 9.14m 2,336
02/07/20 45.85 46.23 45.67 45.90 266.54k -0.14 -0.30% 45.90 12.24m 3,357
02/06/20 45.86 46.38 45.66 46.04 282.32k 0.26 0.57% 46.04 12.99m 3,951
02/05/20 45.48 45.88 45.13 45.78 266.24k 0.65 1.44% 45.78 12.16m 4,860
02/04/20 45.08 45.65 44.67 45.13 279.17k 0.62 1.39% 45.13 12.62m 3,882
02/03/20 44.08 44.82 43.75 44.51 434.96k 0.35 0.79% 44.51 19.34m 5,117
01/31/20 44.27 44.47 43.83 44.16 371.5k -0.27 -0.61% 44.16 16.4m 4,509
01/30/20 45.30 45.39 44.16 44.43 443.26k -1.29 -2.82% 44.43 19.76m 4,973
01/29/20 45.62 46.06 45.20 45.72 298.38k 0.11 0.24% 45.72 13.64m 3,673
01/28/20 46.48 47.17 45.52 45.61 417.29k -0.43 -0.93% 45.61 19.24m 5,815
01/27/20 45.31 46.63 44.97 46.04 386.34k -0.22 -0.48% 46.04 17.81m 6,015