PLAY - Dave & Buster's Entertainment, Inc.
18.7
-2.110 -11.283%
Share volume: 1,815,505
Last Updated: 03-11-2025
Restaurants, Hotels, Motels/Retail – Eating Places:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$20.81
-2.11
-0.10%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2025 | $20.64 | $20.64 | $20.82 | $20.82 | $18.26 | $18.26 | $18.70 | $18.70 | 1,815,505 | $1,815,505.00 |
| 03-10-2025 | $19.24 | $19.24 | $21.39 | $21.39 | $19.21 | $19.21 | $20.81 | $20.81 | 1,624,918 | $1,624,918.00 |
| 03-07-2025 | $19.57 | $19.57 | $19.92 | $19.92 | $19.15 | $19.15 | $19.30 | $19.30 | 966,380 | $966,380.00 |
| 03-06-2025 | $18.53 | $18.53 | $19.89 | $19.89 | $18.42 | $18.42 | $19.59 | $19.59 | 1,060,823 | $1,060,823.00 |
| 03-05-2025 | $19.02 | $19.02 | $19.33 | $19.33 | $18.52 | $18.52 | $18.83 | $18.83 | 1,301,586 | $1,301,586.00 |
| 03-04-2025 | $18.53 | $18.53 | $19.52 | $19.52 | $18.27 | $18.27 | $18.98 | $18.98 | 1,664,352 | $1,664,352.00 |
| 03-03-2025 | $20.96 | $20.96 | $21.05 | $21.05 | $19.07 | $19.07 | $19.14 | $19.14 | 2,096,349 | $2,096,349.00 |
| 02-28-2025 | $21.04 | $21.04 | $21.36 | $21.36 | $20.57 | $20.57 | $20.89 | $20.89 | 1,796,518 | $1,794,001.00 |
| 02-27-2025 | $22.45 | $22.45 | $22.60 | $22.60 | $21.32 | $21.32 | $21.33 | $21.33 | 1,574,045 | $1,574,045.00 |
| 02-26-2025 | $23.04 | $23.04 | $23.18 | $23.18 | $22.15 | $22.15 | $22.54 | $22.54 | 1,363,709 | $1,363,709.00 |