-
5 DAY PERFORMANCE
+2.93% -
1 MONTH PERFORMANCE
+8.58% -
3 MONTH PERFORMANCE
-12.16% -
6 MONTH PERFORMANCE
-47.18% -
YEAR-TO-DATE PERFORMANCE
-36.81% -
1 YEAR PERFORMANCE
-8.20%
Dave & Buster's Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/23/2024 | $33.12 | $32.79 (-1%) | $33.37 | $32.44 | 1.04 M | $1.32 B |
| 08/22/2024 | $32.77 | $32.79 (0.06%) | $33.47 | $32.69 | 393,800 | $1.32 B |
| 08/21/2024 | $32.39 | $33.00 (1.88%) | $33.14 | $32.22 | 574,706 | $1.33 B |
| 08/20/2024 | $32.22 | $32.05 (-0.53%) | $32.42 | $31.71 | 554,000 | $1.29 B |
| 08/19/2024 | $31.84 | $32.41 (1.79%) | $32.60 | $31.75 | 878,500 | $1.31 B |
| 08/16/2024 | $32.50 | $31.67 (-2.55%) | $33.02 | $31.60 | 977,014 | $1.28 B |
| 08/15/2024 | $31.73 | $32.65 (2.9%) | $33.04 | $31.73 | 964,700 | $1.32 B |
| 08/14/2024 | $32.17 | $31.23 (-2.92%) | $32.30 | $31.09 | 918,174 | $1.26 B |
| 08/13/2024 | $30.74 | $31.87 (3.68%) | $32.08 | $30.45 | 1.24 M | $1.28 B |
| 08/12/2024 | $31.76 | $30.72 (-3.27%) | $32.02 | $30.61 | 1.30 M | $1.24 B |
| 08/09/2024 | $32.04 | $31.76 (-0.87%) | $32.20 | $31.60 | 543,365 | $1.28 B |
| 08/08/2024 | $31.48 | $32.04 (1.78%) | $32.50 | $31.48 | 616,500 | $1.29 B |
| 08/07/2024 | $32.91 | $31.23 (-5.1%) | $33.10 | $31.13 | 843,704 | $1.26 B |
| 08/06/2024 | $32.36 | $32.33 (-0.09%) | $33.16 | $31.82 | 633,248 | $1.30 B |
| 08/05/2024 | $31.45 | $32.36 (2.89%) | $33.21 | $31.35 | 972,700 | $1.30 B |
| 08/02/2024 | $34.12 | $33.50 (-1.82%) | $34.56 | $33.40 | 1.22 M | $1.35 B |
| 08/01/2024 | $37.85 | $35.76 (-5.52%) | $37.87 | $35.30 | 761,399 | $1.44 B |
| 07/31/2024 | $38.14 | $37.61 (-1.39%) | $39.12 | $37.58 | 909,407 | $1.52 B |
| 07/30/2024 | $37.09 | $37.94 (2.29%) | $38.03 | $36.90 | 874,001 | $1.53 B |
| 07/29/2024 | $36.00 | $36.60 (1.67%) | $36.76 | $35.79 | 824,933 | $1.48 B |
| 07/26/2024 | $36.27 | $36.06 (-0.58%) | $36.83 | $35.90 | 816,035 | $1.45 B |
| 07/25/2024 | $35.41 | $35.24 (-0.48%) | $36.04 | $35.15 | 1.33 M | $1.42 B |
| 07/24/2024 | $37.64 | $35.30 (-6.22%) | $37.70 | $35.26 | 1.41 M | $1.42 B |
| 07/23/2024 | $37.80 | $38.03 (0.61%) | $38.35 | $37.65 | 1.03 M | $1.53 B |
| 07/22/2024 | $38.62 | $38.10 (-1.35%) | $38.94 | $37.03 | 1.22 M | $1.54 B |
| 07/19/2024 | $39.35 | $38.82 (-1.35%) | $39.46 | $38.41 | 955,831 | $1.57 B |
| 07/18/2024 | $39.12 | $39.34 (0.56%) | $40.27 | $39.12 | 1.22 M | $1.59 B |
| 07/17/2024 | $39.41 | $39.73 (0.81%) | $40.46 | $39.16 | 746,864 | $1.60 B |
| 07/16/2024 | $39.30 | $40.12 (2.09%) | $40.15 | $38.60 | 1.02 M | $1.62 B |
| 07/15/2024 | $40.43 | $39.06 (-3.39%) | $40.50 | $38.96 | 1.16 M | $1.57 B |
| 07/12/2024 | $39.51 | $40.33 (2.08%) | $41.10 | $39.09 | 1.40 M | $1.63 B |
| 07/11/2024 | $37.31 | $39.19 (5.04%) | $39.27 | $37.24 | 1.13 M | $1.58 B |
| 07/10/2024 | $37.69 | $36.64 (-2.79%) | $37.89 | $36.48 | 1.06 M | $1.48 B |
| 07/09/2024 | $38.77 | $37.72 (-2.71%) | $39.17 | $37.52 | 1.08 M | $1.52 B |
| 07/08/2024 | $39.50 | $38.77 (-1.85%) | $39.82 | $38.67 | 1.52 M | $1.56 B |
| 07/05/2024 | $38.15 | $37.87 (-0.73%) | $38.20 | $37.49 | 1.12 M | $1.53 B |
| 07/03/2024 | $38.78 | $37.98 (-2.06%) | $38.79 | $37.85 | 740,359 | $1.53 B |
| 07/02/2024 | $38.80 | $38.10 (-1.8%) | $38.80 | $37.93 | 941,000 | $1.54 B |
| 07/01/2024 | $39.74 | $38.74 (-2.52%) | $40.30 | $38.00 | 1.47 M | $1.56 B |