Dave & Buster's Entertainment, Inc. (PLAY)

NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.

Añadir a la lista de seguimiento

29.66

-0.45

(-1.49%)

A partir del 10:14AM EDT. Mercado abierto.

Periodo de tiempo:

10 sept 2023 - 10 sept 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Moneda en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
10 sept 2024	30.12	30.36	29.56	29.66	29.66	632,630
09 sept 2024	31.24	31.26	30.06	30.11	30.11	1,795,400
06 sept 2024	30.83	31.66	30.59	30.78	30.78	1,451,400
05 sept 2024	30.35	31.06	29.78	30.27	30.27	994,300
04 sept 2024	30.29	30.57	29.84	30.15	30.15	1,002,700
03 sept 2024	30.90	31.43	30.20	30.45	30.45	1,422,500
30 ago 2024	31.36	31.67	31.10	31.34	31.34	750,500
29 ago 2024	31.57	32.08	31.10	31.14	31.14	723,900
28 ago 2024	31.23	31.61	30.87	31.28	31.28	868,900
27 ago 2024	32.31	32.31	31.41	31.61	31.61	703,400
26 ago 2024	33.15	33.15	32.25	32.44	32.44	882,300
23 ago 2024	33.12	33.37	32.44	32.79	32.79	1,035,700
22 ago 2024	32.77	33.47	32.69	32.79	32.79	393,800
21 ago 2024	32.39	33.14	32.22	33.00	33.00	574,700
20 ago 2024	32.22	32.42	31.71	32.05	32.05	554,000
19 ago 2024	31.84	32.60	31.75	32.41	32.41	878,500
16 ago 2024	32.50	33.02	31.60	31.67	31.67	977,000
15 ago 2024	31.73	33.04	31.73	32.65	32.65	964,700
14 ago 2024	32.17	32.30	31.09	31.23	31.23	918,100
13 ago 2024	30.74	32.08	30.45	31.87	31.87	1,240,300
12 ago 2024	31.76	32.01	30.61	30.72	30.72	1,299,000
09 ago 2024	32.04	32.20	31.60	31.76	31.76	543,300
08 ago 2024	31.48	32.50	31.48	32.04	32.04	616,500
07 ago 2024	32.91	33.10	31.13	31.23	31.23	843,700
06 ago 2024	32.36	33.16	31.82	32.33	32.33	633,200
05 ago 2024	31.45	33.21	31.35	32.36	32.36	972,600
02 ago 2024	34.12	34.56	33.40	33.50	33.50	1,217,000
01 ago 2024	37.85	37.87	35.30	35.76	35.76	761,200
31 jul 2024	38.14	39.12	37.58	37.61	37.61	909,400
30 jul 2024	37.09	38.03	36.90	37.94	37.94	874,000
29 jul 2024	36.00	36.76	35.79	36.60	36.60	824,900
26 jul 2024	36.27	36.83	35.90	36.06	36.06	816,000
25 jul 2024	35.41	36.04	35.15	35.24	35.24	1,332,300
24 jul 2024	37.64	37.70	35.26	35.30	35.30	1,408,300
23 jul 2024	37.80	38.35	37.65	38.03	38.03	1,033,200
22 jul 2024	38.62	38.94	37.03	38.10	38.10	1,220,900
19 jul 2024	39.35	39.46	38.41	38.82	38.82	955,800
18 jul 2024	39.12	40.27	39.12	39.34	39.34	1,216,700
17 jul 2024	39.41	40.46	39.16	39.73	39.73	746,800
16 jul 2024	39.30	40.15	38.60	40.12	40.12	1,020,800
15 jul 2024	40.43	40.50	38.96	39.06	39.06	1,155,500
12 jul 2024	39.51	41.10	39.08	40.33	40.33	1,403,300
11 jul 2024	37.31	39.27	37.24	39.19	39.19	1,134,700
10 jul 2024	37.69	37.89	36.48	36.64	36.64	1,059,300
09 jul 2024	38.77	39.17	37.52	37.72	37.72	1,081,200
08 jul 2024	39.50	39.81	38.67	38.77	38.77	1,520,500
05 jul 2024	38.15	38.20	37.49	37.87	37.87	1,115,700
03 jul 2024	38.78	38.79	37.85	37.98	37.98	740,400
02 jul 2024	38.80	38.80	37.93	38.10	38.10	940,900
01 jul 2024	39.74	40.30	38.00	38.74	38.74	1,473,500
28 jun 2024	39.65	40.09	38.92	39.81	39.81	1,187,800
27 jun 2024	38.00	39.79	37.75	39.60	39.60	1,695,200
26 jun 2024	38.30	38.44	37.66	37.76	37.76	1,013,700
25 jun 2024	40.34	40.41	38.31	38.45	38.45	1,873,800
24 jun 2024	41.27	41.39	40.50	40.80	40.80	858,400
21 jun 2024	42.38	42.38	40.85	40.99	40.99	1,466,400
20 jun 2024	41.67	42.61	41.07	42.40	42.40	1,155,700
18 jun 2024	44.31	44.51	41.26	41.60	41.60	1,664,300
17 jun 2024	43.73	44.54	42.60	44.47	44.47	1,365,700
14 jun 2024	44.25	44.65	43.24	43.77	43.77	2,618,300
13 jun 2024	45.51	46.90	43.52	44.84	44.84	6,262,400
12 jun 2024	49.70	51.27	49.70	50.35	50.35	3,926,700
11 jun 2024	47.74	48.35	46.39	48.33	48.33	1,831,500
10 jun 2024	48.61	49.25	47.31	48.00	48.00	1,993,800
07 jun 2024	50.31	50.39	48.57	48.89	48.89	1,217,900
06 jun 2024	50.60	51.30	49.80	50.84	50.84	829,600
05 jun 2024	51.20	52.08	50.49	51.19	51.19	1,416,900
04 jun 2024	51.89	51.96	50.62	51.15	51.15	1,837,600
03 jun 2024	51.44	52.73	51.14	52.41	52.41	1,579,200
31 may 2024	49.51	51.10	48.81	51.09	51.09	2,069,500
30 may 2024	48.27	48.64	47.50	48.63	48.63	1,199,900
29 may 2024	47.80	48.83	47.28	47.86	47.86	857,300
28 may 2024	49.95	50.39	48.70	48.87	48.87	916,400
24 may 2024	48.93	50.12	48.79	49.81	49.81	898,900
23 may 2024	49.13	49.53	47.82	48.61	48.61	1,743,100
22 may 2024	51.08	51.24	48.63	48.90	48.90	1,296,800
21 may 2024	51.81	52.17	50.82	50.86	50.86	1,395,900
20 may 2024	52.92	53.25	51.68	51.89	51.89	1,144,100
17 may 2024	53.90	54.01	52.75	52.80	52.80	1,362,700
16 may 2024	54.62	54.74	53.62	53.77	53.77	685,100
15 may 2024	56.18	56.60	53.62	54.69	54.69	943,400
14 may 2024	55.90	57.10	55.65	55.70	55.70	1,303,900
13 may 2024	54.39	56.31	54.06	55.40	55.40	1,298,400
10 may 2024	53.70	54.50	53.47	53.76	53.76	615,300
09 may 2024	52.40	53.91	51.90	53.41	53.41	689,500
08 may 2024	52.11	53.03	51.99	52.63	52.63	819,400
07 may 2024	53.48	54.01	52.59	52.59	52.59	743,100
06 may 2024	53.16	54.85	53.16	53.75	53.75	1,200,900
03 may 2024	53.85	54.33	52.60	52.82	52.82	841,500
02 may 2024	53.60	53.65	51.65	52.46	52.46	714,600
01 may 2024	53.56	53.85	51.29	52.30	52.30	1,169,600
30 abr 2024	53.73	53.88	52.78	53.40	53.40	1,308,500
29 abr 2024	52.32	53.78	52.27	53.50	53.50	1,082,100
26 abr 2024	51.79	52.77	51.19	52.17	52.17	957,100
25 abr 2024	52.43	52.71	51.49	51.85	51.85	1,014,900
24 abr 2024	55.73	56.18	53.09	53.33	53.33	1,856,600
23 abr 2024	54.95	56.17	54.27	56.13	56.13	1,008,900
22 abr 2024	54.79	55.23	53.60	54.58	54.58	1,018,500
19 abr 2024	53.53	54.16	53.06	53.70	53.70	949,900
18 abr 2024	53.88	54.77	53.22	53.63	53.63	1,183,700
Precio de cierre ajustado para división de acciones.* Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.

Cargando más datos...

S&P 5005,464.98-6.07(-0.11%)

Dow Jones40,564.88-264.71(-0.65%)

Nasdaq16,907.78+23.18(+0.14%)

Russell 20002,092.87-4.91(-0.23%)

Petróleo67.63-1.08(-1.57%)

Oro2,534.50+1.80(+0.07%)

Dave & Buster's Entertainment, Inc. (PLAY)

S&P 500
5,464.98
-6.07(-0.11%)

Dow Jones
40,564.88
-264.71(-0.65%)

Nasdaq
16,907.78
+23.18(+0.14%)

Russell 2000
2,092.87
-4.91(-0.23%)

Petróleo
67.63
-1.08(-1.57%)

Oro
2,534.50
+1.80(+0.07%)