Dave & Buster's Entertainment, Inc. (PLAY)
NASDAQ: PLAY · Real-Time Price · USD
30.45
-0.03 (-0.10%)
At close: Jun 27, 2025, 4:00 PM
29.50
-0.95 (-3.12%)
After-hours: Jun 27, 2025, 6:04 PM EDT
PLAY Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 27, 2025 | 30.80 | 30.80 | 29.55 | 30.45 | 30.45 | -0.10% | 1,557,373 |
Jun 26, 2025 | 30.76 | 30.86 | 29.80 | 30.48 | 30.48 | 0.26% | 809,243 |
Jun 25, 2025 | 31.80 | 32.04 | 30.22 | 30.40 | 30.40 | -4.58% | 820,426 |
Jun 24, 2025 | 31.82 | 32.58 | 31.50 | 31.86 | 31.86 | 0.63% | 781,015 |
Jun 23, 2025 | 32.40 | 32.40 | 30.90 | 31.66 | 31.66 | -3.39% | 1,193,605 |
Jun 20, 2025 | 32.70 | 32.90 | 31.65 | 32.77 | 32.77 | 2.21% | 1,900,619 |
Jun 18, 2025 | 32.65 | 33.00 | 31.44 | 32.06 | 32.06 | -1.93% | 1,100,217 |
Jun 17, 2025 | 32.00 | 32.95 | 31.86 | 32.69 | 32.69 | 0.37% | 1,302,714 |
Jun 16, 2025 | 30.72 | 32.80 | 30.39 | 32.57 | 32.57 | 7.95% | 1,585,441 |
Jun 13, 2025 | 29.93 | 31.29 | 29.65 | 30.17 | 30.17 | -1.69% | 1,443,442 |
Jun 12, 2025 | 29.59 | 31.17 | 29.12 | 30.69 | 30.69 | 0.76% | 2,094,185 |
Jun 11, 2025 | 28.85 | 30.84 | 28.20 | 30.46 | 30.46 | 17.74% | 5,464,873 |
Jun 10, 2025 | 25.70 | 26.64 | 25.53 | 25.87 | 25.87 | 1.17% | 3,346,781 |
Jun 9, 2025 | 24.25 | 25.99 | 24.24 | 25.57 | 25.57 | 7.19% | 1,881,370 |
Jun 6, 2025 | 23.09 | 23.93 | 22.70 | 23.86 | 23.86 | 5.37% | 1,119,623 |
Jun 5, 2025 | 23.65 | 23.65 | 21.93 | 22.64 | 22.64 | -4.43% | 1,269,484 |
Jun 4, 2025 | 21.92 | 23.85 | 21.62 | 23.69 | 23.69 | 9.17% | 1,583,744 |
Jun 3, 2025 | 21.60 | 21.94 | 21.28 | 21.70 | 21.70 | 0.09% | 873,381 |
Jun 2, 2025 | 21.78 | 22.14 | 20.75 | 21.68 | 21.68 | -1.28% | 1,285,104 |
May 30, 2025 | 21.97 | 22.71 | 21.82 | 21.96 | 21.96 | -0.68% | 597,128 |
May 29, 2025 | 22.62 | 22.99 | 21.76 | 22.11 | 22.11 | -1.38% | 1,058,806 |
May 28, 2025 | 22.46 | 22.63 | 21.74 | 22.42 | 22.42 | -1.10% | 937,863 |
May 27, 2025 | 21.19 | 22.96 | 20.96 | 22.67 | 22.67 | 10.42% | 1,263,640 |
May 23, 2025 | 20.23 | 20.81 | 19.93 | 20.53 | 20.53 | -1.82% | 790,622 |
May 22, 2025 | 20.14 | 21.03 | 19.89 | 20.91 | 20.91 | 3.82% | 639,630 |
May 21, 2025 | 21.13 | 21.32 | 20.08 | 20.14 | 20.14 | -6.50% | 629,102 |
May 20, 2025 | 21.38 | 21.67 | 20.95 | 21.54 | 21.54 | 1.08% | 745,230 |
May 19, 2025 | 21.21 | 21.57 | 20.85 | 21.31 | 21.31 | -1.39% | 854,040 |
May 16, 2025 | 22.32 | 22.34 | 21.58 | 21.61 | 21.61 | -3.61% | 675,354 |
May 15, 2025 | 21.91 | 22.56 | 21.56 | 22.42 | 22.42 | 0.72% | 583,778 |
May 14, 2025 | 21.67 | 22.40 | 21.15 | 22.26 | 22.26 | 3.58% | 916,603 |
May 13, 2025 | 22.42 | 22.60 | 21.35 | 21.49 | 21.49 | -2.85% | 1,065,092 |
May 12, 2025 | 21.38 | 22.22 | 21.05 | 22.12 | 22.12 | 11.38% | 1,597,941 |
May 9, 2025 | 21.03 | 21.19 | 19.85 | 19.86 | 19.86 | -5.61% | 902,368 |
May 8, 2025 | 21.09 | 21.50 | 20.79 | 21.04 | 21.04 | 0.24% | 865,852 |
May 7, 2025 | 19.89 | 21.10 | 19.63 | 20.99 | 20.99 | 6.49% | 987,772 |
May 6, 2025 | 19.29 | 19.87 | 19.12 | 19.71 | 19.71 | 0.20% | 618,406 |
May 5, 2025 | 19.26 | 20.37 | 18.92 | 19.67 | 19.67 | 1.97% | 1,101,178 |
May 2, 2025 | 19.11 | 19.68 | 18.83 | 19.29 | 19.29 | 3.04% | 734,873 |
May 1, 2025 | 19.43 | 19.88 | 18.71 | 18.72 | 18.72 | -2.45% | 1,647,392 |
Apr 30, 2025 | 19.63 | 19.83 | 18.75 | 19.19 | 19.19 | -2.98% | 1,124,667 |
Apr 29, 2025 | 19.83 | 19.97 | 19.40 | 19.78 | 19.78 | 0.25% | 709,364 |
Apr 28, 2025 | 19.80 | 20.33 | 19.44 | 19.73 | 19.73 | 1.13% | 1,015,654 |
Apr 25, 2025 | 19.51 | 19.70 | 19.16 | 19.51 | 19.51 | 0.77% | 899,138 |
Apr 24, 2025 | 19.33 | 19.55 | 18.85 | 19.36 | 19.36 | -0.62% | 1,309,259 |
Apr 23, 2025 | 20.48 | 20.84 | 19.48 | 19.48 | 19.48 | -1.52% | 1,030,286 |
Apr 22, 2025 | 19.73 | 19.93 | 19.01 | 19.78 | 19.78 | 1.64% | 1,006,892 |
Apr 21, 2025 | 19.89 | 19.94 | 18.90 | 19.46 | 19.46 | -2.60% | 1,274,317 |
Apr 17, 2025 | 18.20 | 20.15 | 18.20 | 19.98 | 19.98 | 9.24% | 1,828,450 |
Apr 16, 2025 | 17.99 | 19.00 | 17.86 | 18.29 | 18.29 | 1.11% | 1,280,025 |