Dave & Buster's Entertainment Inc. Common Stockのデータ

Dave & Buster's Entertainment Inc. Common Stockの基本情報

名前 Dave & Buster's Entertainment Inc. Common Stock
ティッカー PLAY
国 United States
上場年 2014.0
セクター Consumer Services

Dave & Buster's Entertainment Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 38.5 36.71 37.97 37.4 796100.0 37.4
2021-02-12 38.15 37.3 37.52 37.96 896400.0 37.96
2021-02-11 39.29 37.1 38.96 37.67 1266100.0 37.67
2021-02-10 40.04 38.08 38.58 38.85 1294900.0 38.85
2021-02-09 38.67 36.86 37.76 37.61 876300.0 37.61
2021-02-08 38.04 36.6 36.95 37.92 1275400.0 37.92
2021-02-05 38.12 36.35 37.99 36.79 1398900.0 36.79
2021-02-04 37.99 36.84 36.86 37.77 1213700.0 37.77
2021-02-03 36.72 33.63 34.12 36.66 1392300.0 36.66
2021-02-02 34.81 33.33 34.73 33.87 1520500.0 33.87
2021-02-01 35.25 32.87 34.51 34.25 1750100.0 34.25
2021-01-29 36.34 33.48 36.01 34.02 2020300.0 34.02
2021-01-28 37.49 33.73 34.44 35.58 4363700.0 35.58
2021-01-27 37.42 33.01 33.05 33.83 4808500.0 33.83
2021-01-26 35.95 34.0 35.75 34.18 1170700.0 34.18
2021-01-25 36.58 33.83 34.36 35.19 3591300.0 35.19
2021-01-22 34.17 32.7 33.24 34.0 1179400.0 34.0
2021-01-21 34.81 33.29 34.64 33.69 1010000.0 33.69
2021-01-20 35.99 34.01 35.55 34.59 1988700.0 34.59
2021-01-19 35.99 33.9 34.08 35.67 2475800.0 35.67
2021-01-15 33.96 32.18 33.14 33.66 2267900.0 33.66
2021-01-14 34.7 32.9 33.75 33.4 1837500.0 33.4
2021-01-13 34.31 32.99 33.51 33.35 1320400.0 33.35
2021-01-12 33.96 32.75 33.21 33.9 1387000.0 33.9
2021-01-11 33.15 30.3 30.34 32.51 2063300.0 32.51
2021-01-08 32.38 30.59 32.0 31.43 1740900.0 31.43
2021-01-07 31.99 30.0 30.56 31.84 2193800.0 31.84
2021-01-06 31.79 28.26 28.35 30.09 3036300.0 30.09
2021-01-05 28.71 26.99 27.0 28.21 2510300.0 28.21
2021-01-04 30.14 26.8 30.14 27.01 4257000.0 27.01
2020-12-31 30.66 27.55 28.7 30.02 2614300.0 30.02
2020-12-30 30.66 28.84 29.69 28.84 2512400.0 28.84
2020-12-29 29.59 28.32 29.13 29.54 1217100.0 29.54
2020-12-28 30.28 28.99 30.12 29.0 1811800.0 29.0
2020-12-24 29.86 29.24 29.35 29.58 877900.0 29.58
2020-12-23 29.89 28.77 28.77 29.14 1861800.0 29.14
2020-12-22 28.8 27.4 28.19 28.55 1910900.0 28.55
2020-12-21 28.31 26.17 26.5 28.0 1914900.0 28.0
2020-12-18 28.67 27.24 27.78 27.78 3058700.0 27.78
2020-12-17 28.31 25.5 25.77 28.19 3311200.0 28.19
2020-12-16 26.9 25.51 26.25 26.15 3182000.0 26.15
2020-12-15 26.87 24.3 24.36 26.81 3718000.0 26.81
2020-12-14 25.94 23.96 25.63 24.07 3259300.0 24.07
2020-12-11 26.19 24.34 25.5 25.02 4331200.0 25.02
2020-12-10 25.77 24.92 25.0 25.73 3589800.0 25.73
2020-12-09 26.16 25.03 25.55 25.63 3152300.0 25.63
2020-12-08 25.98 24.63 24.78 25.37 2196900.0 25.37
2020-12-07 26.51 24.75 26.5 24.94 2921000.0 24.94
2020-12-04 27.17 26.42 26.94 26.67 1765900.0 26.67
2020-12-03 27.38 25.65 26.25 26.36 1989400.0 26.36
2020-12-02 25.98 24.05 24.89 25.88 2058600.0 25.88
2020-12-01 26.21 24.65 25.02 25.54 2251500.0 25.54
2020-11-30 26.63 25.04 26.63 25.32 1974200.0 25.32
2020-11-27 27.18 26.44 26.78 26.69 871500.0 26.69
2020-11-25 26.83 25.78 26.14 26.51 1542300.0 26.51
2020-11-24 27.1 25.56 26.18 27.04 2647500.0 27.04
2020-11-23 25.25 23.48 24.25 25.12 2588000.0 25.12
2020-11-20 24.41 22.97 24.22 23.78 2641300.0 23.78
2020-11-19 24.8 23.61 24.35 24.47 1661800.0 24.47
2020-11-18 26.12 24.42 24.62 24.43 3258600.0 24.43
2020-11-17 24.56 23.08 23.17 24.24 2454800.0 24.24
2020-11-16 24.5 22.14 23.62 23.8 5074600.0 23.8
2020-11-13 22.31 20.53 20.89 21.85 2868400.0 21.85
2020-11-12 21.75 20.24 20.24 20.57 2494400.0 20.57
2020-11-11 23.15 21.22 22.91 21.39 3432300.0 21.39
2020-11-10 25.17 23.63 24.29 23.69 3758000.0 23.69
2020-11-09 27.63 23.23 23.27 24.66 12077200.0 24.66
2020-11-06 18.86 18.2 18.38 18.5 1782800.0 18.5
2020-11-05 19.32 18.14 18.17 18.7 2265900.0 18.7
2020-11-04 18.05 16.64 17.18 17.84 2411500.0 17.84
2020-11-03 17.6 16.88 16.88 17.15 2019000.0 17.15
2020-11-02 17.4 16.33 17.38 16.71 2627500.0 16.71
2020-10-30 17.82 16.74 17.24 17.16 1611000.0 17.16
2020-10-29 17.54 16.61 16.98 17.48 2167600.0 17.48
2020-10-28 17.69 16.79 17.42 16.97 2918200.0 16.97
2020-10-27 18.82 18.0 18.65 18.3 2514100.0 18.3
2020-10-26 20.04 18.35 19.65 18.61 3537900.0 18.61
2020-10-23 21.38 19.75 20.67 20.45 4007600.0 20.45
2020-10-22 20.76 19.05 19.11 20.48 5407600.0 20.48
2020-10-21 19.37 18.6 18.91 19.15 4107200.0 19.15
2020-10-20 18.94 17.7 18.58 18.79 5511000.0 18.79
2020-10-19 17.88 16.6 16.64 17.36 5376500.0 17.36
2020-10-16 16.34 15.54 16.19 16.17 3151500.0 16.17
2020-10-15 16.19 15.16 15.25 16.17 2795900.0 16.17
2020-10-14 15.77 14.97 15.19 15.65 4404600.0 15.65
2020-10-13 15.35 14.6 15.24 14.64 3563300.0 14.64
2020-10-12 16.11 15.43 16.07 15.58 2480100.0 15.58
2020-10-09 16.38 15.81 16.18 16.1 2169800.0 16.1
2020-10-08 16.14 15.44 15.94 16.04 3122700.0 16.04
2020-10-07 16.37 15.26 15.95 15.64 4816500.0 15.64
2020-10-06 16.6 15.26 15.64 15.46 5560900.0 15.46
2020-10-05 16.2 15.32 15.83 15.39 3238200.0 15.39
2020-10-02 15.82 14.55 14.76 15.71 3400600.0 15.71
2020-10-01 15.56 15.06 15.24 15.55 3148200.0 15.55
2020-09-30 16.04 15.14 15.41 15.16 4253200.0 15.16
2020-09-29 16.17 15.01 16.17 15.17 5827800.0 15.17
2020-09-28 16.63 15.52 16.21 16.37 4426300.0 16.37
2020-09-25 16.03 15.31 15.85 15.99 4260600.0 15.99
2020-09-24 16.54 15.21 15.76 15.8 4095200.0 15.8
2020-09-23 17.82 16.1 16.66 16.11 5554500.0 16.11
2020-09-22 16.65 15.87 16.22 16.62 4284100.0 16.62
2020-09-21 16.29 14.82 15.85 16.28 9146800.0 16.28
2020-09-18 16.59 15.6 15.68 16.47 24258500.0 16.47
2020-09-17 17.37 13.01 16.42 14.12 45954000.0 14.12
2020-09-16 19.2 18.23 19.05 19.11 4667800.0 19.11
2020-09-15 19.79 17.71 18.27 19.02 6058800.0 19.02
2020-09-14 18.4 16.1 16.42 18.33 5554200.0 18.33
2020-09-11 18.13 15.5 17.55 16.53 11556500.0 16.53
2020-09-10 19.23 17.94 18.2 18.02 5542300.0 18.02
2020-09-09 18.98 17.94 18.83 18.44 4881200.0 18.44
2020-09-08 20.17 18.69 18.77 18.77 7376800.0 18.77
2020-09-04 19.24 17.9 18.76 18.85 6846600.0 18.85
2020-09-03 20.12 18.3 18.89 18.47 8150400.0 18.47
2020-09-02 19.42 17.72 18.3 18.87 7669800.0 18.87
2020-09-01 18.34 16.26 16.4 18.12 7650300.0 18.12
2020-08-31 17.16 16.2 17.05 16.63 7174200.0 16.63
2020-08-28 17.59 15.02 15.24 17.54 14770000.0 17.54
2020-08-27 15.61 14.28 14.3 15.07 7293700.0 15.07
2020-08-26 14.7 14.0 14.58 14.1 3087300.0 14.1
2020-08-25 14.94 14.05 14.72 14.6 3847400.0 14.6
2020-08-24 14.52 13.3 13.79 14.5 4883100.0 14.5
2020-08-21 14.11 13.43 13.69 13.51 3573200.0 13.51
2020-08-20 13.95 13.4 13.62 13.77 2242700.0 13.77
2020-08-19 14.52 13.82 14.1 13.87 2838400.0 13.87
2020-08-18 14.36 13.75 14.28 14.21 3503300.0 14.21
2020-08-17 15.33 14.22 15.16 14.37 4531300.0 14.37
2020-08-14 15.42 14.9 15.08 15.23 3019800.0 15.23
2020-08-13 15.84 14.96 15.27 15.27 3562600.0 15.27
2020-08-12 16.46 14.93 16.4 15.54 6746200.0 15.54
2020-08-11 16.86 15.59 15.93 15.95 12690800.0 15.95
2020-08-10 15.42 13.93 13.99 15.04 9306200.0 15.04
2020-08-07 13.72 12.82 13.28 13.67 3865200.0 13.67
2020-08-06 13.97 12.81 12.9 13.35 5575100.0 13.35
2020-08-05 13.23 12.69 12.96 12.97 4165000.0 12.97
2020-08-04 13.14 12.16 12.17 12.71 5323700.0 12.71
2020-08-03 12.45 11.72 12.41 12.04 4674100.0 12.04
2020-07-31 13.2 12.26 13.2 12.34 4810200.0 12.34
2020-07-30 13.41 12.89 13.25 13.18 3580200.0 13.18
2020-07-29 13.73 12.56 12.67 13.58 6694100.0 13.58
2020-07-28 12.77 12.02 12.08 12.56 3883600.0 12.56
2020-07-27 13.37 11.95 13.34 12.28 9842700.0 12.28
2020-07-24 13.48 12.75 12.89 13.32 4239900.0 13.32
2020-07-23 13.37 12.58 12.95 13.02 4890600.0 13.02
2020-07-22 13.76 12.72 12.85 12.98 5168600.0 12.98
2020-07-21 13.27 12.78 12.79 12.9 5098900.0 12.9
2020-07-20 13.42 12.3 13.23 12.64 5491300.0 12.64
2020-07-17 13.36 12.73 12.87 13.27 5369900.0 13.27
2020-07-16 13.57 12.66 12.99 12.97 7015100.0 12.97
2020-07-15 14.07 12.26 12.65 13.72 18452700.0 13.72
2020-07-14 12.09 11.36 11.67 11.6 6383200.0 11.6
2020-07-13 12.7 11.61 12.33 11.8 6472900.0 11.8
2020-07-10 12.12 11.23 11.69 12.09 5613200.0 12.09
2020-07-09 12.5 11.62 12.44 11.79 5663100.0 11.79
2020-07-08 12.53 11.8 12.1 12.46 5172500.0 12.46
2020-07-07 12.79 12.07 12.58 12.13 5647700.0 12.13
2020-07-06 13.18 12.26 13.09 12.94 6840800.0 12.94
2020-07-02 13.79 12.69 13.72 12.74 7037600.0 12.74
2020-07-01 14.38 13.11 13.52 13.21 8810800.0 13.21
2020-06-30 13.51 12.61 13.09 13.33 7863800.0 13.33
2020-06-29 13.37 11.43 12.37 13.14 9184300.0 13.14
2020-06-26 13.77 12.01 13.63 12.32 15177400.0 12.32
2020-06-25 14.38 13.2 13.51 13.81 8691500.0 13.81
2020-06-24 15.65 13.52 15.51 14.19 14672300.0 14.19
2020-06-23 16.2 14.68 14.9 16.14 8391300.0 16.14
2020-06-22 15.89 14.4 15.67 14.67 9612600.0 14.67
2020-06-19 17.28 15.81 17.01 16.01 13441100.0 16.01
2020-06-18 16.96 15.64 15.82 16.72 6599800.0 16.72
2020-06-17 16.75 16.05 16.55 16.24 6523100.0 16.24
2020-06-16 18.9 16.41 18.7 16.74 15470200.0 16.74
2020-06-15 17.34 15.14 15.47 17.1 15080900.0 17.1
2020-06-12 17.25 15.07 17.13 16.6 19263000.0 16.6
2020-06-11 16.52 14.36 15.14 14.63 13926300.0 14.63
2020-06-10 19.24 16.7 19.23 17.31 13047100.0 17.31
2020-06-09 20.27 17.95 19.88 19.25 10879600.0 19.25
2020-06-08 21.33 19.62 20.31 20.97 16500700.0 20.97
2020-06-05 23.43 17.89 23.05 18.89 34247000.0 18.89
2020-06-04 20.8 16.19 16.5 19.48 31373900.0 19.48
2020-06-03 17.14 13.74 13.75 15.92 25137700.0 15.92
2020-06-02 14.43 13.21 14.08 13.31 5710900.0 13.31
2020-06-01 14.1 12.94 13.1 13.82 5477900.0 13.82
2020-05-29 13.59 12.69 13.04 13.19 5873600.0 13.19
2020-05-28 15.3 13.36 15.2 13.63 9704700.0 13.63
2020-05-27 14.74 12.43 12.91 14.59 9702100.0 14.59
2020-05-26 13.47 12.1 13.47 12.22 7870100.0 12.22
2020-05-22 12.19 11.41 11.65 12.03 4620500.0 12.03
2020-05-21 11.85 11.0 11.01 11.53 4986900.0 11.53
2020-05-20 11.82 10.93 11.58 11.17 4354600.0 11.17
2020-05-19 11.84 10.51 11.46 11.22 6702100.0 11.22
2020-05-18 11.78 10.2 10.57 11.57 7290700.0 11.57
2020-05-15 10.44 9.55 9.65 9.75 3809600.0 9.75
2020-05-14 9.93 8.43 8.8 9.86 4631700.0 9.86
2020-05-13 10.17 8.71 10.1 9.26 5585200.0 9.26
2020-05-12 11.05 10.11 10.9 10.11 5161600.0 10.11
2020-05-11 11.36 10.72 11.31 10.85 4547100.0 10.85
2020-05-08 11.68 11.14 11.25 11.5 5054400.0 11.5
2020-05-07 11.19 10.78 11.14 11.0 3833100.0 11.0
2020-05-06 11.34 10.65 11.15 10.81 4061700.0 10.81
2020-05-05 11.82 11.03 11.75 11.06 6289800.0 11.06
2020-05-04 11.48 10.81 11.0 11.26 13813200.0 11.26
2020-05-01 14.21 13.02 13.88 13.33 3496600.0 13.33
2020-04-30 15.83 14.45 15.26 14.64 3818800.0 14.64
2020-04-29 16.66 14.65 14.85 15.66 7811800.0 15.66
2020-04-28 13.99 12.55 13.6 13.9 6075100.0 13.9
2020-04-27 13.16 12.01 12.37 12.85 4817300.0 12.85
2020-04-24 12.22 11.38 11.75 12.0 3930900.0 12.0
2020-04-23 12.28 11.52 12.14 11.61 3047100.0 11.61
2020-04-22 12.15 11.55 11.92 12.0 3278800.0 12.0
2020-04-21 11.79 11.04 11.35 11.57 2345600.0 11.57
2020-04-20 12.1 11.11 11.41 11.56 3093500.0 11.56
2020-04-17 12.39 11.33 12.38 11.9 4691000.0 11.9
2020-04-16 12.32 11.0 12.13 11.26 4580600.0 11.26
2020-04-15 12.36 10.92 11.05 12.04 6998800.0 12.04
2020-04-14 14.73 12.0 14.46 12.23 18438800.0 12.23
2020-04-13 14.68 13.02 14.61 13.79 4624900.0 13.79
2020-04-09 15.8 13.76 13.97 14.68 7458200.0 14.68
2020-04-08 13.59 11.78 12.32 12.81 4981000.0 12.81
2020-04-07 14.19 11.55 13.3 11.99 7034900.0 11.99
2020-04-06 12.36 10.41 11.24 11.49 6367200.0 11.49
2020-04-03 10.95 9.63 10.71 10.2 6320300.0 10.2
2020-04-02 11.39 9.5 10.48 10.05 5833300.0 10.05
2020-04-01 12.43 10.1 11.77 10.7 5023700.0 10.7
2020-03-31 14.58 12.5 12.52 13.08 3419900.0 13.08
2020-03-30 14.4 12.16 14.05 12.39 4471000.0 12.39
2020-03-27 16.45 14.54 16.0 14.8 4572500.0 14.8
2020-03-26 17.8 14.0 14.83 17.31 7012000.0 17.31
2020-03-25 18.75 13.82 17.0 14.4 10036200.0 14.4
2020-03-24 17.3 11.55 11.66 15.65 15308000.0 15.65
2020-03-23 10.0 7.0 8.21 9.96 5150300.0 9.96
2020-03-20 9.9 7.5 9.4 7.76 6774500.0 7.76
2020-03-19 9.8 5.0 5.37 8.6 9802700.0 8.6
2020-03-18 7.0 4.61 6.19 4.87 5126600.0 4.87
2020-03-17 7.93 6.11 7.69 6.53 6235900.0 6.53
2020-03-16 10.7 7.11 10.21 7.2 4737900.0 7.2
2020-03-13 16.36 10.93 16.24 13.27 2960600.0 13.27
2020-03-12 15.23 13.11 14.85 15.0 3230900.0 15.0
2020-03-11 21.87 17.58 21.62 17.9 1708900.0 17.9
2020-03-10 24.95 19.79 24.46 22.7 1888100.0 22.7
2020-03-09 27.08 23.26 26.77 23.27 1207300.0 23.27
2020-03-06 29.66 28.05 29.59 29.33 1585500.0 29.33
2020-03-05 32.62 29.86 31.61 30.58 2106700.0 30.58
2020-03-04 34.16 29.93 31.42 32.77 2362700.0 32.77
2020-03-03 32.08 29.09 31.8 30.11 1525100.0 30.11
2020-03-02 33.43 30.94 33.21 31.69 1260600.0 31.69
2020-02-28 33.02 31.43 32.17 33.01 1415200.0 33.01
2020-02-27 37.22 32.99 36.51 33.13 1636600.0 33.13
2020-02-26 42.37 37.27 42.37 37.5 1245600.0 37.5
2020-02-25 45.0 41.97 44.77 42.24 641300.0 42.24
2020-02-24 45.8 44.34 45.23 44.62 630100.0 44.62
2020-02-21 47.31 46.3 46.35 46.6 341700.0 46.6
2020-02-20 46.9 45.98 46.35 46.3 326100.0 46.3
2020-02-19 46.83 46.22 46.62 46.25 315500.0 46.25
2020-02-18 47.47 45.83 47.05 46.26 291000.0 46.26