Dave & Buster’s Entertainment (PLAY) Historical Stock Data
52.79 ↑0.33 (0.63%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PLAY is down -0.81% a day on average. There have been 11 days where Dave & Buster’s Entertainment closed green and 19 days where PLAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 53.60 | 52.46 | ↓$1.14 (-2.13%) | 51.65 | 53.65 | 714.56K |
| 2024-05-01 | 53.56 | 52.30 | ↓$1.26 (-2.35%) | 51.29 | 53.85 | 1.17M |
| 2024-04-30 | 53.73 | 53.40 | ↓$0.33 (-0.61%) | 52.78 | 53.88 | 1.31M |
| 2024-04-29 | 52.32 | 53.50 | ↑$1.18 (2.26%) | 52.27 | 53.78 | 1.08M |
| 2024-04-26 | 51.79 | 52.17 | ↑$0.38 (0.73%) | 51.19 | 52.77 | 0.96M |
| 2024-04-25 | 52.43 | 51.85 | ↓$0.58 (-1.11%) | 51.49 | 52.71 | 1.01M |
| 2024-04-24 | 55.73 | 53.33 | ↓$2.40 (-4.31%) | 53.09 | 56.18 | 1.86M |
| 2024-04-23 | 54.95 | 56.13 | ↑$1.18 (2.15%) | 54.27 | 56.17 | 1.01M |
| 2024-04-22 | 54.79 | 54.58 | ↓$0.21 (-0.38%) | 53.60 | 55.23 | 1.02M |
| 2024-04-19 | 53.53 | 53.70 | ↑$0.17 (0.32%) | 53.06 | 54.16 | 0.95M |
| 2024-04-18 | 53.88 | 53.63 | ↓$0.25 (-0.46%) | 53.23 | 54.77 | 1.18M |
| 2024-04-17 | 55.26 | 53.82 | ↓$1.44 (-2.61%) | 53.23 | 55.26 | 1.07M |
| 2024-04-16 | 53.76 | 54.31 | ↑$0.55 (1.02%) | 52.64 | 54.40 | 1.38M |
| 2024-04-15 | 56.54 | 54.43 | ↓$2.11 (-3.73%) | 54.09 | 57.41 | 2.62M |
| 2024-04-12 | 59.65 | 56.09 | ↓$3.56 (-5.97%) | 55.64 | 59.78 | 3.15M |
| 2024-04-11 | 61.10 | 60.73 | ↓$0.37 (-0.61%) | 60.15 | 61.56 | 1.11M |
| 2024-04-10 | 61.86 | 61.11 | ↓$0.75 (-1.21%) | 60.59 | 62.21 | 1.69M |
| 2024-04-09 | 63.92 | 63.00 | ↓$0.92 (-1.44%) | 62.16 | 64.31 | 1.58M |
| 2024-04-08 | 65.13 | 64.02 | ↓$1.11 (-1.70%) | 63.16 | 65.38 | 1.12M |
| 2024-04-05 | 64.90 | 64.62 | ↓$0.28 (-0.43%) | 64.20 | 65.66 | 0.90M |
| 2024-04-04 | 68.46 | 65.10 | ↓$3.36 (-4.91%) | 64.16 | 68.63 | 2.38M |
| 2024-04-03 | 66.41 | 68.29 | ↑$1.88 (2.83%) | 66.18 | 69.82 | 5.83M |
| 2024-04-02 | 63.69 | 61.91 | ↓$1.78 (-2.79%) | 61.28 | 63.90 | 3.36M |
| 2024-04-01 | 62.68 | 64.43 | ↑$1.75 (2.79%) | 62.68 | 65.00 | 1.23M |
| 2024-03-28 | 61.92 | 62.60 | ↑$0.68 (1.10%) | 61.48 | 62.91 | 1.62M |
| 2024-03-27 | 60.18 | 61.46 | ↑$1.28 (2.13%) | 59.53 | 62.13 | 1.13M |
| 2024-03-26 | 59.20 | 59.41 | ↑$0.21 (0.35%) | 58.78 | 59.91 | 1.23M |
| 2024-03-25 | 58.64 | 59.07 | ↑$0.43 (0.73%) | 58.02 | 60.44 | 1.50M |
| 2024-03-22 | 62.57 | 60.94 | ↓$1.63 (-2.61%) | 60.74 | 62.57 | 704.20K |
| 2024-03-21 | 63.55 | 62.65 | ↓$0.90 (-1.42%) | 61.22 | 63.55 | 1.20M |
Create an account or log in to view more rows.
$PLAY pressure
$PLAY buy the dip.
$PLAY this is just going to go up forever
$PLAY Same thing
different day
$PLAY HOLDING LONG AND STRONG!!!
$PLAY low volume
expect flat or negative close
$PLAY Be patient !!
$PLAY how low can she go
$PLAY so tired of this pos let's fly already
$PLAY what’s gonna happen now