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

$ 38.92   -0.06 (-0.15%) Volume: 251.74k 2:56 PM EST 19-Nov-2019
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
11/19/19 39.08 39.335 38.49 38.92 251.74k -0.06 -0.15% 38.92 9.81m 3,888
11/18/19 39.14 39.41 38.8274 38.98 340.98k -0.115 -0.29% 38.98 13.31m 4,445
11/15/19 38.89 39.82 38.25 39.095 890.23k 0.575 1.49% 39.095 34.81m 7,053
11/14/19 39.43 39.43 38.49 38.52 436.94k -0.845 -2.15% 38.52 16.91m 5,558
11/13/19 39.17 39.475 38.67 39.365 478.4k 0.045 0.11% 39.365 18.77m 6,581
11/12/19 39.83 40.00 38.85 39.32 525.82k -0.48 -1.21% 39.32 20.66m 7,740
11/11/19 41.22 41.30 39.57 39.80 450.25k -1.70 -4.10% 39.80 17.96m 6,904
11/08/19 41.49 41.68 40.94 41.50 252.13k -0.03 -0.07% 41.50 10.46m 3,586
11/07/19 41.49 41.90 41.32 41.53 362.92k 0.20 0.48% 41.53 15.1m 4,739
11/06/19 41.37 41.54 40.73 41.33 449.44k 0.00 0.00% 41.33 18.53m 5,229
11/05/19 41.41 42.07 41.20 41.33 410.63k 0.07 0.17% 41.33 17.04m 5,102
11/04/19 40.75 41.89 40.36 41.26 467.71k 0.76 1.88% 41.26 19.4m 5,204
11/01/19 39.84 40.80 39.54 40.50 384.4k 0.72 1.81% 40.50 15.52m 5,153
10/31/19 40.17 40.17 39.62 39.78 465.59k -0.37 -0.92% 39.78 18.55m 3,590
10/30/19 41.47 41.47 39.71 40.15 553.94k -1.46 -3.51% 40.15 22.25m 6,259
10/29/19 43.06 43.13 41.55 41.61 385.71k -1.25 -2.92% 41.61 16.17m 6,415
10/28/19 42.76 43.59 42.76 42.86 507.36k 0.19 0.45% 42.86 21.85m 5,636
10/25/19 42.25 43.49 41.83 42.67 732.64k 0.33 0.78% 42.67 31.39m 8,903
10/24/19 41.20 42.47 40.93 42.34 674.05k 1.33 3.24% 42.34 28.27m 6,425
10/23/19 41.16 41.97 40.78 41.01 701.01k -0.15 -0.36% 41.01 28.98m 8,284
10/22/19 40.85 41.28 40.38 41.16 339.31k 0.25 0.61% 41.16 13.91m 4,581
10/21/19 40.54 41.23 40.43 40.91 595.74k 0.59 1.46% 40.91 24.31m 7,496