XNAS
Datos históricos de Dave & Buster's Entertainment, Inc.
Dave & Buster's Entertainment, Inc. · PLAY
$6.91
▲ +0.01 (+0.15%)
Última operación · 10/10/2026, 18:54:10 UTC
- Variación en el periodo
- −59.07%
- Máximo
- US$22.10
- 22 de enero de 2026
- Mínimo
- US$6.26
- 1 de octubre de 2026
- Volumen medio diario
- 1.7 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.05 | 7.06 | 6.83 | 6.90 | −1.00% | 1.06 M |
| 8 oct 2026 | 6.49 | 7.04 | 6.43 | 6.97 | +6.25% | 2.05 M |
| 7 oct 2026 | 6.78 | 6.78 | 6.52 | 6.56 | −4.37% | 1.76 M |
| 6 oct 2026 | 6.83 | 7.10 | 6.80 | 6.86 | +1.48% | 2.04 M |
| 5 oct 2026 | 6.85 | 6.95 | 6.36 | 6.76 | +0.15% | 2.6 M |
| 2 oct 2026 | 6.55 | 6.79 | 6.27 | 6.75 | +4.98% | 2.08 M |
| 1 oct 2026 | 6.38 | 6.53 | 6.26 | 6.43 | +0.78% | 1.48 M |
| 30 sep 2026 | 6.59 | 6.59 | 6.37 | 6.38 | −1.69% | 1.78 M |
| 29 sep 2026 | 6.54 | 6.76 | 6.43 | 6.49 | +1.25% | 1.4 M |
| 28 sep 2026 | 6.59 | 6.64 | 6.38 | 6.41 | −3.17% | 2.28 M |
| 25 sep 2026 | 6.59 | 6.72 | 6.46 | 6.62 | 0.00% | 1.86 M |
| 24 sep 2026 | 6.72 | 6.86 | 6.54 | 6.62 | −2.79% | 2.52 M |
| 23 sep 2026 | 7.02 | 7.13 | 6.75 | 6.81 | −4.35% | 1.89 M |
| 22 sep 2026 | 6.90 | 7.23 | 6.88 | 7.12 | +4.86% | 3 M |
| 21 sep 2026 | 6.68 | 6.82 | 6.57 | 6.79 | +0.89% | 2.48 M |
| 18 sep 2026 | 6.64 | 6.84 | 6.58 | 6.73 | +2.91% | 3.13 M |
| 17 sep 2026 | 6.96 | 7.06 | 6.50 | 6.54 | −4.66% | 3.54 M |
| 16 sep 2026 | 6.86 | 7.14 | 6.45 | 6.86 | 0.00% | 6.55 M |
| 15 sep 2026 | 7.55 | 8.35 | 6.75 | 6.86 | −19.01% | 16.59 M |
| 14 sep 2026 | 8.11 | 8.51 | 8.08 | 8.47 | +4.05% | 8.29 M |
| 11 sep 2026 | 8.30 | 8.41 | 8.04 | 8.14 | −0.37% | 1.46 M |
| 10 sep 2026 | 8.07 | 8.35 | 7.94 | 8.17 | −0.24% | 1.79 M |
| 9 sep 2026 | 8.79 | 8.83 | 8.05 | 8.19 | −7.35% | 2.06 M |
| 8 sep 2026 | 8.80 | 8.90 | 8.64 | 8.84 | +1.38% | 1.4 M |
| 4 sep 2026 | 8.59 | 8.89 | 8.52 | 8.72 | +0.58% | 2.03 M |
| 3 sep 2026 | 9.36 | 9.39 | 8.55 | 8.67 | −7.17% | 1.82 M |
| 2 sep 2026 | 8.42 | 9.42 | 8.30 | 9.34 | +10.53% | 2.49 M |
| 1 sep 2026 | 8.80 | 8.90 | 8.36 | 8.45 | −5.80% | 1.92 M |
| 31 ago 2026 | 9.40 | 9.42 | 8.89 | 8.97 | −4.57% | 1.65 M |
| 28 ago 2026 | 9.16 | 9.57 | 9.13 | 9.40 | +2.40% | 1.47 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.