Dave & Buster`s Entertainment Inc (9DB)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.3 | 14.375 | 16 | 17.2 | 16 | 188 | 16.0679646 | DE |
| 4 | -4.1 | -18.3035714286 | 22.4 | 23.4 | 15.6 | 1236 | 21.05316608 | DE |
| 12 | -9.9 | -35.1063829787 | 28.2 | 29.6 | 15.6 | 1065 | 23.11969447 | DE |
| 26 | -12.1 | -39.8026315789 | 30.4 | 39.2 | 15.6 | 673 | 24.75196767 | DE |
| 52 | -39.2 | -68.1739130435 | 57.5 | 64.5 | 15.6 | 557 | 29.02623014 | DE |
| 156 | -17.3 | -48.595505618 | 35.6 | 64.5 | 15.6 | 597 | 33.69595185 | DE |
| 260 | -17.3 | -48.595505618 | 35.6 | 64.5 | 15.6 | 597 | 33.69595185 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742592420 | 17.2 | 0 | 0.00 | 17.2 | 17.2 | 17.2 | 0 |
| 1742506020 | 17.2 | 1.2 | 7.50 | 17.2 | 17.2 | 17.2 | 32 |
| 1742419620 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1742333220 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1742246820 | 16 | 0 | 0.00 | 16 | 16 | 16 | 501 |
| 1741987620 | 16 | 0.4 | 2.56 | 16 | 16 | 16 | 32 |
| 1741901220 | 15.6 | -2.3 | -12.85 | 15.6 | 15.6 | 15.6 | 250 |
| 1741814820 | 17.899999 | -1.3 | -6.77 | 17.3 | 17.899999 | 17.3 | 40 |
| 1741728420 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1741642020 | 19.2 | 0.8 | 4.35 | 17.6 | 19.2 | 17.6 | 260 |
| 1741382820 | 18.399999 | 0.6 | 3.37 | 18.2 | 18.399999 | 17.899999 | 139 |
| 1741296420 | 17.8 | 0 | 0.00 | 17.8 | 17.8 | 17.8 | 0 |
| 1741210020 | 17.8 | -0.7 | -3.78 | 18.2 | 18.3 | 17.8 | 511 |
| 1741123620 | 18.5 | -1.7 | -8.42 | 18.1 | 18.5 | 17.8 | 1476 |
| 1741037220 | 20.2 | 0 | 0.00 | 20.2 | 20.2 | 20.2 | 1 |
| 1740778020 | 20.2 | -1 | -4.72 | 20.2 | 20.2 | 20.2 | 1525 |
| 1740691620 | 21.2 | -0.4 | -1.85 | 21.399999 | 21.399999 | 21 | 4716 |
| 1740605220 | 21.6 | -0.4 | -1.82 | 21.399999 | 21.6 | 21.2 | 3050 |
| 1740518820 | 22 | -1.4 | -5.98 | 22.6 | 22.6 | 22 | 4864 |
| 1740432420 | 23.4 | 1 | 4.46 | 23.2 | 23.4 | 23.2 | 1725 |
| 1740173220 | 22.4 | -0.4 | -1.75 | 22.4 | 22.4 | 22.4 | 650 |
| 1740086820 | 22.8 | -1.6 | -6.56 | 22.8 | 22.8 | 22.8 | 415 |
| 1740000420 | 24.4 | 0.2 | 0.83 | 24.6 | 24.6 | 24.4 | 505 |
| 1739914020 | 24.2 | 0.8 | 3.42 | 24 | 24.6 | 24 | 4150 |
| 1739827620 | 23.4 | 0.4 | 1.74 | 23.4 | 23.4 | 23.4 | 150 |
| 1739568420 | 23 | -0.4 | -1.71 | 23.2 | 23.2 | 22.8 | 1980 |
| 1739482020 | 23.4 | -0.2 | -0.85 | 23 | 23.4 | 22.8 | 3175 |
| 1739395620 | 23.6 | -0.4 | -1.67 | 23.8 | 23.8 | 23.6 | 1325 |
| 1739309220 | 24 | 0 | 0.00 | 23.6 | 24.4 | 23.6 | 2726 |
| 1739222820 | 24 | -0.8 | -3.23 | 24.4 | 24.4 | 24 | 2650 |
| 1738963620 | 24.8 | -1 | -3.88 | 25.4 | 25.4 | 24.8 | 2130 |
| 1738877220 | 25.8 | 0.2 | 0.78 | 25.6 | 25.8 | 25.6 | 1100 |
| 1738790820 | 25.6 | 0.2 | 0.79 | 25.6 | 25.6 | 25.6 | 600 |
| 1738704420 | 25.4 | 0 | 0.00 | 25.4 | 25.4 | 25.4 | 0 |
| 1738618020 | 25.4 | -0.2 | -0.78 | 25.8 | 25.8 | 25.4 | 551 |
| 1738358820 | 25.6 | -0.6 | -2.29 | 26 | 26 | 25.6 | 1940 |
| 1738272420 | 26.2 | -0.4 | -1.50 | 26.2 | 26.2 | 26.2 | 865 |
| 1738186020 | 26.6 | -0.2 | -0.75 | 26.6 | 26.6 | 26.6 | 308 |
| 1738099620 | 26.8 | 1 | 3.88 | 27 | 27 | 26.8 | 1905 |
| 1738013220 | 25.8 | -0.8 | -3.01 | 25.8 | 25.8 | 25.8 | 43 |
| 1737754020 | 26.6 | 1.6 | 6.40 | 26.6 | 26.6 | 26.6 | 285 |
| 1737667620 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1737581220 | 25 | 0 | 0.00 | 25 | 25 | 25 | 0 |
| 1737494820 | 25 | 1.8 | 7.76 | 25 | 25 | 25 | 100 |
| 1737408420 | 23.2 | -0.2 | -0.85 | 23.4 | 23.4 | 23.2 | 98 |
| 1737149220 | 23.4 | -1.4 | -5.65 | 23.4 | 23.4 | 23.4 | 38 |
| 1737062820 | 24.8 | 0 | 0.00 | 24.8 | 24.8 | 24.8 | 0 |
| 1736976420 | 24.8 | -1.8 | -6.77 | 24.8 | 24.8 | 24.8 | 500 |
| 1736890020 | 26.6 | -0.6 | -2.21 | 26.6 | 26.6 | 26.6 | 65 |
| 1736803620 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1736544420 | 27.2 | -1 | -3.55 | 27.2 | 27.2 | 27.2 | 50 |
| 1736458020 | 28.2 | 0 | 0.00 | 28.2 | 28.2 | 28.2 | 0 |
| 1736371620 | 28.2 | -1.4 | -4.73 | 28.2 | 28.2 | 28.2 | 37 |
| 1736285220 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1736198820 | 29.6 | 0 | 0.00 | 29.6 | 29.6 | 29.6 | 0 |
| 1735939620 | 29.6 | 2.2 | 8.03 | 29.6 | 29.6 | 29.6 | 4 |
| 1735853220 | 27.4 | 0 | 0.00 | 27.4 | 27.4 | 27.4 | 0 |
| 1735594020 | 27.4 | -0.6 | -2.14 | 27.4 | 27.4 | 27.4 | 45 |
| 1735334820 | 28 | 1.6 | 6.06 | 28.2 | 28.2 | 28 | 405 |
| 1734989220 | 26.4 | 1 | 3.94 | 26.4 | 26.4 | 26.4 | 168 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
