-
5 DAY PERFORMANCE
-3.62% -
1 MONTH PERFORMANCE
-7.65% -
3 MONTH PERFORMANCE
+3.81% -
6 MONTH PERFORMANCE
-31.66% -
YEAR-TO-DATE PERFORMANCE
-36.79% -
1 YEAR PERFORMANCE
-12.90%
Dave & Buster's Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $33.81 | $34.05 (0.71%) | $34.66 | $33.81 | 795,837 | $1.35 B |
| 11/21/2024 | $33.99 | $34.10 (0.32%) | $35.35 | $33.57 | 1.15 M | $1.35 B |
| 11/20/2024 | $34.71 | $34.25 (-1.33%) | $34.96 | $33.09 | 2.24 M | $1.36 B |
| 11/19/2024 | $35.93 | $35.32 (-1.7%) | $36.19 | $34.90 | 1.17 M | $1.40 B |
| 11/18/2024 | $38.02 | $36.40 (-4.26%) | $38.49 | $36.03 | 1.26 M | $1.44 B |
| 11/15/2024 | $39.18 | $38.01 (-2.99%) | $39.65 | $37.98 | 848,817 | $1.51 B |
| 11/14/2024 | $41.21 | $39.24 (-4.78%) | $41.63 | $39.05 | 722,041 | $1.56 B |
| 11/13/2024 | $40.55 | $40.75 (0.49%) | $41.92 | $40.55 | 796,554 | $1.62 B |
| 11/12/2024 | $40.76 | $40.60 (-0.39%) | $41.92 | $40.45 | 1.04 M | $1.61 B |
| 11/11/2024 | $39.52 | $40.93 (3.57%) | $40.95 | $39.05 | 1.01 M | $1.62 B |
| 11/08/2024 | $39.58 | $39.26 (-0.81%) | $39.99 | $38.60 | 866,261 | $1.56 B |
| 11/07/2024 | $41.83 | $39.76 (-4.95%) | $42.34 | $39.41 | 1.29 M | $1.58 B |
| 11/06/2024 | $41.02 | $42.02 (2.44%) | $43.73 | $40.98 | 2.09 M | $1.67 B |
| 11/05/2024 | $38.32 | $38.38 (0.16%) | $39.28 | $38.00 | 794,394 | $1.52 B |
| 11/04/2024 | $38.41 | $38.26 (-0.39%) | $39.14 | $37.79 | 882,600 | $1.52 B |
| 11/01/2024 | $37.45 | $38.56 (2.96%) | $39.59 | $37.32 | 1.26 M | $1.53 B |
| 10/31/2024 | $38.59 | $36.93 (-4.3%) | $39.09 | $36.91 | 850,718 | $1.47 B |
| 10/30/2024 | $38.67 | $38.70 (0.08%) | $39.72 | $38.63 | 678,377 | $1.54 B |
| 10/29/2024 | $38.67 | $39.01 (0.88%) | $40.46 | $38.45 | 1.34 M | $1.55 B |
| 10/28/2024 | $37.66 | $39.09 (3.8%) | $39.15 | $37.52 | 1.26 M | $1.55 B |
| 10/25/2024 | $37.44 | $37.38 (-0.16%) | $38.24 | $36.87 | 1.63 M | $1.48 B |
| 10/24/2024 | $34.36 | $36.86 (7.28%) | $36.89 | $34.32 | 1.51 M | $1.46 B |
| 10/23/2024 | $34.43 | $34.07 (-1.05%) | $34.60 | $33.92 | 694,229 | $1.35 B |
| 10/22/2024 | $34.81 | $34.55 (-0.75%) | $35.13 | $33.72 | 1.33 M | $1.37 B |
| 10/21/2024 | $35.97 | $35.43 (-1.5%) | $36.28 | $35.00 | 1.72 M | $1.41 B |
| 10/18/2024 | $38.99 | $36.62 (-6.08%) | $38.99 | $36.42 | 1.58 M | $1.45 B |
| 10/17/2024 | $37.00 | $38.77 (4.78%) | $38.91 | $37.00 | 1.98 M | $1.54 B |
| 10/16/2024 | $35.59 | $36.80 (3.4%) | $36.90 | $35.59 | 1.18 M | $1.46 B |
| 10/15/2024 | $34.11 | $35.33 (3.58%) | $36.38 | $34.05 | 1.37 M | $1.40 B |
| 10/14/2024 | $32.98 | $33.96 (2.97%) | $34.54 | $32.89 | 1.16 M | $1.35 B |
| 10/11/2024 | $32.08 | $33.17 (3.4%) | $33.18 | $32.07 | 1.18 M | $1.32 B |
| 10/10/2024 | $32.95 | $32.23 (-2.19%) | $33.20 | $31.29 | 1.45 M | $1.28 B |
| 10/09/2024 | $31.66 | $31.95 (0.92%) | $32.30 | $31.44 | 1.43 M | $1.27 B |
| 10/08/2024 | $32.95 | $31.60 (-4.1%) | $32.97 | $31.59 | 1.18 M | $1.25 B |
| 10/07/2024 | $35.35 | $33.02 (-6.59%) | $35.51 | $32.91 | 1.38 M | $1.31 B |
| 10/04/2024 | $34.11 | $35.88 (5.19%) | $36.29 | $34.06 | 1.08 M | $1.42 B |
| 10/03/2024 | $32.99 | $33.54 (1.67%) | $33.83 | $32.91 | 871,630 | $1.33 B |
| 10/02/2024 | $33.12 | $33.17 (0.15%) | $33.38 | $32.41 | 865,198 | $1.32 B |
| 10/01/2024 | $33.90 | $33.40 (-1.47%) | $34.31 | $32.69 | 966,045 | $1.32 B |
| 09/30/2024 | $33.42 | $34.05 (1.89%) | $34.70 | $33.37 | 1.37 M | $1.35 B |
| 09/27/2024 | $33.59 | $33.61 (0.06%) | $34.24 | $33.37 | 911,901 | $1.33 B |
| 09/26/2024 | $32.51 | $33.06 (1.69%) | $33.50 | $32.40 | 826,800 | $1.31 B |
| 09/25/2024 | $32.51 | $31.99 (-1.6%) | $32.81 | $31.97 | 2.30 M | $1.27 B |
| 09/24/2024 | $33.51 | $32.70 (-2.42%) | $33.95 | $32.67 | 1.19 M | $1.30 B |
| 09/23/2024 | $32.35 | $33.17 (2.53%) | $33.27 | $32.02 | 2.21 M | $1.32 B |
| 09/20/2024 | $32.46 | $32.30 (-0.49%) | $33.17 | $32.09 | 1.60 M | $1.28 B |
| 09/19/2024 | $33.18 | $32.89 (-0.87%) | $33.49 | $32.51 | 1.15 M | $1.30 B |
| 09/18/2024 | $31.98 | $32.14 (0.5%) | $33.04 | $31.57 | 1.04 M | $1.27 B |
| 09/17/2024 | $32.55 | $31.85 (-2.15%) | $32.91 | $31.58 | 1.09 M | $1.26 B |
| 09/16/2024 | $32.48 | $32.03 (-1.39%) | $33.22 | $31.95 | 1.12 M | $1.27 B |
| 09/13/2024 | $32.00 | $32.52 (1.63%) | $32.54 | $31.29 | 1.81 M | $1.29 B |
| 09/12/2024 | $31.58 | $31.57 (-0.03%) | $32.19 | $30.99 | 2.50 M | $1.25 B |
| 09/11/2024 | $34.24 | $31.25 (-8.73%) | $34.91 | $29.31 | 8.24 M | $1.24 B |
| 09/10/2024 | $30.20 | $29.86 (-1.13%) | $30.36 | $29.34 | 5.23 M | $1.18 B |
| 09/09/2024 | $31.24 | $30.11 (-3.62%) | $31.26 | $30.06 | 1.80 M | $1.19 B |
| 09/06/2024 | $30.83 | $30.79 (-0.13%) | $31.66 | $30.59 | 1.45 M | $1.24 B |
| 09/05/2024 | $30.35 | $30.27 (-0.26%) | $31.06 | $29.78 | 994,300 | $1.22 B |
| 09/04/2024 | $30.29 | $30.15 (-0.46%) | $30.57 | $29.84 | 1.00 M | $1.22 B |
| 09/03/2024 | $30.90 | $30.45 (-1.46%) | $31.43 | $30.20 | 1.42 M | $1.23 B |
| 08/30/2024 | $31.36 | $31.34 (-0.06%) | $31.67 | $31.10 | 750,506 | $1.26 B |
| 08/29/2024 | $31.57 | $31.14 (-1.36%) | $32.08 | $31.11 | 723,900 | $1.26 B |
| 08/28/2024 | $31.23 | $31.28 (0.16%) | $31.61 | $30.87 | 868,900 | $1.26 B |
| 08/27/2024 | $32.31 | $31.61 (-2.17%) | $32.31 | $31.41 | 703,408 | $1.27 B |
| 08/26/2024 | $33.15 | $32.44 (-2.14%) | $33.15 | $32.25 | 882,319 | $1.31 B |