Home
Investing
Stocks
USA
NASDAQ
Dave and Busters Entertainment Inc (PLAY)
Dave and Busters Entertainment Inc (PLAY) Historical

Dave and Busters Entertainment Inc (PLAY)

30.14

-0.28

(-0.92%)

Closed July 16 4:00PM

15 min delayed - Upgrade to Realtime

30.14

0.00

( 0.00% )

Pre Market: 4:30AM

15 min delayed - Upgrade to Realtime

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-2.44	-7.48925721301	32.58	33.71	29.9	761907	31.46298193	CS
4	-2.56	-7.82874617737	32.7	35.53	29.55	1016565	31.81221352	CS
12	10.81	55.923435075	19.33	35.53	18.705	1154314	26.21920814	CS
26	5.06	20.1754385965	25.08	35.53	15.08	1321268	23.34103801	CS
52	-9.27	-23.521948744	39.41	43.73	15.08	1414669	28.3022129	CS
156	-2.36	-7.26153846154	32.5	69.82	15.08	1243598	37.27242235	CS
260	17.27	134.188034188	12.87	69.82	11.72	1605646	32.30741535	CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1752705300	30.14	-0.28	-0.92	30.83	31.3	29.9	795471
1752618900	30.42	-1.64	-5.12	31.98	32.17	30.26	764978
1752532500	32.06	-0.22	-0.68	32.65	32.65	31.815	815770
1752273300	32.28	-0.26	-0.80	32.32	32.674999	31.8	694176
1752186900	32.54	0.59	1.83	32.58	33.71	32.159999	739141
1752100500	31.955	-0.37	-1.13	32.549999	32.6052	31.65	812294
1752014100	32.32	-0.42	-1.28	33.09	33.28	32.09	797741
1751927700	32.74	-1.81	-5.24	33.88	33.88	32.15	958911
1751576640	34.55	0.73	2.16	34.05	35.53	33.67	1146020
1751495700	33.82	2.67	8.57	31.49	33.97	31.49	1253876
1751409300	31.15	1.07	3.56	30.29	31.77	30.29	1127015
1751322900	30.08	-0.37	-1.22	30.69	32.02	29.895	1331704
1751063700	30.45	-0.03	-0.10	30.8	30.8	29.55	1557063
1750977300	30.48	0.08	0.26	30.76	30.855	29.8	809179
1750890900	30.4	-1.46	-4.58	31.8	32.034999	30.22	820405
1750804500	31.86	0.2	0.63	31.82	32.5825	31.5	781003
1750718100	31.66	-1.11	-3.39	32.4	32.4	30.9	1193508
1750458900	32.77	0.71	2.21	32.7	32.9	31.65	1899913
1750286100	32.06	-0.63	-1.93	32.65	33	31.44	1100215
1750199700	32.689999	0.12	0.37	32	32.945	31.86	1301994
1750113300	32.57	2.4	7.95	30.72	32.799999	30.39	1583708
1749854100	30.17	-0.52	-1.69	29.93	31.29	29.65	1443434
1749767700	30.69	0.23	0.76	29.59	31.17	29.12	2094023
1749681300	30.46	4.59	17.74	28.85	30.8399	28.2	5458346
1749594900	25.87	0.3	1.17	25.7	26.64	25.53	3253901
1749508500	25.57	1.72	7.19	24.25	25.99	24.2352	1880935
1749249300	23.855	1.22	5.37	23.09	23.925	22.7	1119477
1749162900	22.64	-1.05	-4.43	23.65	23.65	21.925	1269199
1749076500	23.69	1.99	9.17	21.92	23.85	21.615	1583287
1748990100	21.7	0.02	0.09	21.6	21.94	21.275	841544
1748903700	21.68	-0.28	-1.28	21.78	22.14	20.75	822762
1748644500	21.96	-0.15	-0.68	21.97	22.71	21.82	597094
1748558100	22.11	-0.31	-1.38	22.62	22.99	21.76	1058804
1748471700	22.42	-0.25	-1.10	22.46	22.63	21.7426	937847
1748385300	22.67	2.14	10.42	21.19	22.955	20.96	1263619
1748039700	20.53	-0.38	-1.82	20.42	20.81	19.9305	790621
1747953300	20.91	0.77	3.82	20.14	21.03	19.89	639623
1747866900	20.14	-1.4	-6.50	21.13	21.32	20.08	628788
1747780500	21.54	0.23	1.08	21.38	21.665	20.95	745230
1747694100	21.31	-0.3	-1.39	21.21	21.565	20.85	854039
1747434900	21.61	-0.81	-3.61	22.32	22.34	21.58	674085
1747348500	22.42	0.16	0.72	21.91	22.56	21.56	583642
1747262100	22.26	0.77	3.58	21.67	22.4	21.15	916601
1747175700	21.49	-0.63	-2.85	22.42	22.6	21.3501	1064970
1747089300	22.12	2.26	11.38	21.38	22.22	21.05	1594958
1746830100	19.86	-1.18	-5.61	21.03	21.185	19.845	901758
1746743700	21.04	0.05	0.24	21.09	21.5	20.785	865802
1746657300	20.99	1.28	6.49	19.89	21.1	19.63	987529
1746570900	19.71	0.04	0.20	19.29	19.87	19.12	618376
1746484500	19.67	0.38	1.97	19.26	20.365	18.915	1101073
1746225300	19.29	0.57	3.04	19.11	19.68	18.825	734857
1746138900	18.72	-0.47	-2.45	19.43	19.88	18.705	1647162
1746052500	19.19	-0.59	-2.98	19.63	19.83	18.75	1111117
1745966100	19.78	0.05	0.25	19.83	19.97	19.4	709364
1745879700	19.73	0.22	1.13	19.8	20.3263	19.44	1015619
1745620500	19.51	0.15	0.77	19.51	19.7	19.16	899133
1745534100	19.36	-0.12	-0.62	19.33	19.55	18.85	1309257
1745447700	19.48	-0.3	-1.52	20.48	20.84	19.48	1023474
1745361300	19.78	0.32	1.64	19.73	19.93	19.01	1000824
1745274900	19.46	-0.52	-2.60	19.89	19.94	18.9	1274017
1744929300	19.98	1.69	9.24	18.2	20.15	18.2	1828422