The closing price for Dave & Buster’s Entertainment (PLAY) in 2019 was $40.17, on December 31, 2019. It was down 8.5% for the year. The latest price is $15.32.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2019 | $40.13 | $41.04 | $40.03 | $40.17 | 590,482 |
December 30 2019 | $40.69 | $40.84 | $40.05 | $40.16 | 492,407 |
December 27 2019 | $41.29 | $41.68 | $40.55 | $40.65 | 414,513 |
December 26 2019 | $40.32 | $41.40 | $40.17 | $41.25 | 476,852 |
December 24 2019 | $40.97 | $41.33 | $40.06 | $40.23 | 386,153 |
December 23 2019 | $39.18 | $41.26 | $39.18 | $41.12 | 969,826 |
December 20 2019 | $39.26 | $39.69 | $38.79 | $38.91 | 2,176,762 |
December 19 2019 | $39.18 | $39.31 | $38.98 | $39.12 | 1,041,735 |
December 18 2019 | $39.20 | $39.43 | $38.03 | $39.21 | 1,280,932 |
December 17 2019 | $39.31 | $39.43 | $38.61 | $39.00 | 992,646 |
December 16 2019 | $39.35 | $39.74 | $38.29 | $39.26 | 1,163,433 |
December 13 2019 | $41.00 | $41.00 | $39.04 | $39.41 | 1,121,902 |
December 12 2019 | $38.66 | $41.49 | $38.25 | $41.33 | 1,665,594 |
December 11 2019 | $40.98 | $41.64 | $37.20 | $38.58 | 3,119,429 |
December 10 2019 | $40.24 | $40.58 | $39.44 | $39.99 | 1,727,297 |
December 09 2019 | $40.31 | $40.40 | $39.57 | $40.24 | 837,706 |
December 06 2019 | $40.06 | $40.46 | $39.94 | $40.27 | 508,159 |
December 05 2019 | $39.54 | $40.01 | $39.49 | $39.64 | 433,821 |
December 04 2019 | $40.29 | $40.29 | $39.01 | $39.49 | 682,796 |
December 03 2019 | $40.08 | $40.45 | $39.51 | $40.42 | 665,075 |
December 02 2019 | $40.14 | $40.69 | $40.01 | $40.21 | 738,425 |
November 29 2019 | $39.26 | $40.55 | $39.11 | $40.18 | 339,888 |
November 27 2019 | $39.25 | $39.48 | $38.35 | $39.32 | 329,929 |
November 26 2019 | $39.86 | $40.11 | $38.98 | $39.11 | 380,166 |
November 25 2019 | $40.04 | $40.33 | $39.46 | $39.57 | 559,440 |
Daily pricing data for Dave & Buster’s Entertainment dates back to 10/10/2014, and may be incomplete.
