3 Followers USX:PLAY - Dave & Buster's Entertainment Inc Dave & Busters Entertainment I
Sector: Consumer Discretionary, Industry: Restaurants
Add to Watchlist
   
Add Alert 


Yahoo Finance (Live Price)
Date Currency High Low Open Close A.Close Day Change Volume
30 Nov 2021 USD 32.8 31.28 32.47 32.48 32.48 -0.690 (-2.08%) 1,377,911
29 Nov 2021 USD 34.96 32.4 34.9 33.17 33.17 -0.940 (-2.76%) 1,668,100
26 Nov 2021 USD 34.37 32.42 34.08 34.11 34.11 -2.300 (-6.32%) 1,227,500
24 Nov 2021 USD 36.79 35.443 35.81 36.41 36.41 +0.270 (+0.75%) 748,000
23 Nov 2021 USD 36.7 35.16 36.49 36.14 36.14 +0.040 (+0.11%) 839,200
22 Nov 2021 USD 37.3 35.74 36.21 36.1 36.1 -0.320 (-0.88%) 1,144,200
19 Nov 2021 USD 37.55 36.325 37.35 36.42 36.42 -1.700 (-4.46%) 1,015,500
18 Nov 2021 USD 39.46 37.45 39.11 38.12 38.12 -0.920 (-2.36%) 928,400
17 Nov 2021 USD 39.465 37.86 38.0 39.04 39.04 +0.690 (+1.80%) 769,400
16 Nov 2021 USD 38.46 37.6 37.92 38.35 38.35 +0.340 (+0.89%) 664,400
15 Nov 2021 USD 38.9 37.895 38.6 38.01 38.01 -0.010 (-0.03%) 641,400
12 Nov 2021 USD 38.6 37.69 38.3 38.02 38.02 -0.370 (-0.96%) 569,800
11 Nov 2021 USD 38.83 37.78 38.23 38.39 38.39 +0.160 (+0.42%) 784,700
10 Nov 2021 USD 39.44 37.97 38.92 38.23 38.23 -1.130 (-2.87%) 654,000
9 Nov 2021 USD 39.41 38.398 38.72 39.36 39.36 +0.470 (+1.21%) 659,400
8 Nov 2021 USD 40.65 38.64 40.26 38.89 38.89 -1.510 (-3.74%) 1,159,100
5 Nov 2021 USD 40.87 39.23 39.23 40.4 40.4 +2.620 (+6.93%) 1,554,500
4 Nov 2021 USD 39.38 37.61 39.1 37.78 37.78 -0.860 (-2.23%) 1,036,400
3 Nov 2021 USD 39.039 36.59 36.64 38.64 38.64 +1.680 (+4.55%) 1,206,900
2 Nov 2021 USD 38.16 36.68 38.16 36.96 36.96 -1.200 (-3.14%) 1,077,900
1 Nov 2021 USD 38.8 37.0 37.57 38.16 38.16 +1.030 (+2.77%) 1,128,600
29 Oct 2021 USD 38.3 36.52 37.2 37.13 37.13 -0.080 (-0.21%) 967,700
28 Oct 2021 USD 38.52 37.1 38.03 37.21 37.21 -0.830 (-2.18%) 936,200
27 Oct 2021 USD 38.97 38.0 38.88 38.04 38.04 -0.810 (-2.08%) 611,600
26 Oct 2021 USD 39.6 38.11 39.36 38.85 38.85 -0.620 (-1.57%) 1,176,000
25 Oct 2021 USD 39.47 38.06 38.29 39.47 39.47 +1.200 (+3.14%) 961,500
22 Oct 2021 USD 38.3 36.43 36.68 38.27 38.27 +1.370 (+3.71%) 1,280,000
21 Oct 2021 USD 37.7 35.42 35.6 36.9 36.9 +1.120 (+3.13%) 1,494,400
20 Oct 2021 USD 37.05 35.05 35.255 35.78 35.78 -0.540 (-1.49%) 1,178,800
19 Oct 2021 USD 37.23 36.28 36.98 36.32 36.32 -0.430 (-1.17%) 717,200