Dave & Buster's Entertainment, Inc. (PLAY)
NASDAQ: PLAY · Real-Time Price · USD
16.84
-0.17 (-0.97%)
At close: Apr 4, 2025, 4:00 PM
16.99
+0.15 (0.92%)
After-hours: Apr 4, 2025, 7:56 PM EDT
PLAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 4, 2025 | 16.55 | 16.94 | 15.50 | 16.84 | 16.84 | -0.94% | 1,822,000 |
| Apr 3, 2025 | 17.62 | 17.62 | 16.64 | 17.00 | 17.00 | -8.06% | 1,726,591 |
| Apr 2, 2025 | 17.38 | 18.53 | 17.22 | 18.49 | 18.49 | 2.15% | 1,359,939 |
| Apr 1, 2025 | 17.62 | 18.35 | 17.13 | 18.10 | 18.10 | 3.02% | 1,389,100 |
| Mar 31, 2025 | 18.63 | 18.69 | 17.36 | 17.57 | 17.57 | -6.89% | 1,330,800 |
| Mar 28, 2025 | 19.77 | 19.82 | 18.59 | 18.87 | 18.87 | -4.84% | 708,647 |
| Mar 27, 2025 | 19.55 | 20.07 | 19.27 | 19.83 | 19.83 | 0.51% | 798,330 |
| Mar 26, 2025 | 20.11 | 20.43 | 19.45 | 19.73 | 19.73 | -2.57% | 818,244 |
| Mar 25, 2025 | 21.22 | 21.22 | 19.98 | 20.25 | 20.25 | -4.30% | 922,279 |
| Mar 24, 2025 | 20.22 | 21.18 | 20.09 | 21.16 | 21.16 | 6.49% | 882,825 |
| Mar 21, 2025 | 19.11 | 19.92 | 18.05 | 19.87 | 19.87 | 2.85% | 1,395,299 |
| Mar 20, 2025 | 18.83 | 19.92 | 18.67 | 19.32 | 19.32 | 2.60% | 1,173,235 |
| Mar 19, 2025 | 18.62 | 18.86 | 18.08 | 18.83 | 18.83 | 0.80% | 1,020,044 |
| Mar 18, 2025 | 18.56 | 18.85 | 18.17 | 18.68 | 18.68 | -1.32% | 947,833 |
| Mar 17, 2025 | 17.65 | 19.12 | 17.17 | 18.93 | 18.93 | 8.79% | 1,350,833 |
| Mar 14, 2025 | 17.53 | 17.59 | 17.13 | 17.40 | 17.40 | -0.17% | 1,121,622 |
| Mar 13, 2025 | 19.24 | 19.24 | 17.02 | 17.43 | 17.43 | -9.64% | 2,200,804 |
| Mar 12, 2025 | 18.86 | 19.69 | 18.55 | 19.29 | 19.29 | 3.16% | 1,189,400 |
| Mar 11, 2025 | 20.64 | 20.82 | 18.26 | 18.70 | 18.70 | -10.14% | 1,893,857 |
| Mar 10, 2025 | 19.24 | 21.39 | 19.21 | 20.81 | 20.81 | 7.82% | 1,624,918 |
| Mar 7, 2025 | 19.57 | 19.92 | 19.15 | 19.30 | 19.30 | -1.48% | 966,380 |
| Mar 6, 2025 | 18.53 | 19.89 | 18.42 | 19.59 | 19.59 | 4.04% | 1,060,823 |
| Mar 5, 2025 | 19.02 | 19.33 | 18.52 | 18.83 | 18.83 | -0.79% | 1,301,600 |
| Mar 4, 2025 | 18.53 | 19.52 | 18.27 | 18.98 | 18.98 | -0.84% | 1,664,400 |
| Mar 3, 2025 | 20.96 | 21.05 | 19.07 | 19.14 | 19.14 | -8.38% | 2,096,349 |
| Feb 28, 2025 | 21.04 | 21.36 | 20.57 | 20.89 | 20.89 | -2.06% | 1,796,518 |
| Feb 27, 2025 | 22.45 | 22.60 | 21.32 | 21.33 | 21.33 | -5.37% | 1,574,045 |
| Feb 26, 2025 | 23.04 | 23.18 | 22.15 | 22.54 | 22.54 | -1.91% | 1,363,709 |
| Feb 25, 2025 | 23.93 | 24.43 | 22.94 | 22.98 | 22.98 | -4.53% | 1,085,549 |
| Feb 24, 2025 | 23.95 | 24.64 | 23.62 | 24.07 | 24.07 | 1.82% | 1,254,700 |
| Feb 21, 2025 | 24.66 | 24.90 | 23.22 | 23.64 | 23.64 | -2.03% | 1,461,600 |
| Feb 20, 2025 | 24.86 | 25.02 | 23.86 | 24.13 | 24.13 | -4.25% | 1,203,794 |
| Feb 19, 2025 | 25.95 | 25.95 | 25.03 | 25.20 | 25.20 | -2.93% | 1,209,224 |
| Feb 18, 2025 | 24.40 | 26.12 | 24.36 | 25.96 | 25.96 | 6.79% | 1,565,600 |
| Feb 14, 2025 | 24.45 | 24.58 | 23.31 | 24.31 | 24.31 | -0.49% | 1,105,884 |
| Feb 13, 2025 | 24.25 | 24.51 | 23.61 | 24.43 | 24.43 | 0.91% | 1,009,200 |
| Feb 12, 2025 | 25.08 | 25.33 | 24.14 | 24.21 | 24.21 | -3.39% | 979,222 |
| Feb 11, 2025 | 24.31 | 25.38 | 24.31 | 25.06 | 25.06 | 1.79% | 931,232 |
| Feb 10, 2025 | 25.62 | 25.96 | 24.53 | 24.62 | 24.62 | -3.90% | 1,236,800 |
| Feb 7, 2025 | 26.96 | 27.23 | 25.58 | 25.62 | 25.62 | -5.60% | 1,572,800 |
| Feb 6, 2025 | 26.69 | 27.40 | 26.66 | 27.14 | 27.14 | 2.18% | 702,934 |
| Feb 5, 2025 | 27.44 | 27.58 | 26.53 | 26.56 | 26.56 | -2.99% | 1,073,309 |
| Feb 4, 2025 | 27.48 | 27.71 | 26.71 | 27.38 | 27.38 | -1.08% | 924,942 |
| Feb 3, 2025 | 25.68 | 28.70 | 25.68 | 27.68 | 27.68 | 4.22% | 2,046,748 |
| Jan 31, 2025 | 27.08 | 27.28 | 26.23 | 26.56 | 26.56 | -1.92% | 1,416,742 |
| Jan 30, 2025 | 27.64 | 27.90 | 26.82 | 27.08 | 27.08 | -0.22% | 1,599,800 |
| Jan 29, 2025 | 27.56 | 28.12 | 27.14 | 27.14 | 27.14 | -1.45% | 817,880 |
| Jan 28, 2025 | 27.77 | 28.39 | 27.51 | 27.54 | 27.54 | -1.43% | 937,190 |
| Jan 27, 2025 | 27.11 | 29.30 | 27.11 | 27.94 | 27.94 | 1.60% | 1,452,700 |
| Jan 24, 2025 | 28.22 | 28.85 | 27.42 | 27.50 | 27.50 | -4.65% | 1,324,826 |