Dave & Buster's Entertainment, Inc. (PLAY)
NASDAQ: PLAY · Real-Time Price · USD
9.81
-0.84 (-7.89%)
At close: Mar 27, 2026, 4:00 PM EDT
9.82
+0.01 (0.10%)
After-hours: Mar 27, 2026, 7:58 PM EDT
PLAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 10.69 | 10.69 | 9.61 | 9.81 | 9.81 | -7.89% | 2,817,080 |
| Mar 26, 2026 | 11.82 | 12.07 | 10.47 | 10.65 | 10.65 | -12.06% | 1,998,787 |
| Mar 25, 2026 | 11.51 | 12.14 | 11.33 | 12.11 | 12.11 | 6.79% | 1,758,496 |
| Mar 24, 2026 | 11.63 | 11.82 | 11.15 | 11.34 | 11.34 | -3.98% | 1,543,947 |
| Mar 23, 2026 | 13.35 | 13.39 | 11.79 | 11.81 | 11.81 | -7.88% | 2,667,527 |
| Mar 20, 2026 | 13.92 | 13.92 | 12.79 | 12.82 | 12.82 | -6.83% | 5,630,093 |
| Mar 19, 2026 | 13.15 | 13.81 | 12.96 | 13.76 | 13.76 | 2.99% | 1,470,453 |
| Mar 18, 2026 | 13.39 | 13.80 | 13.07 | 13.36 | 13.36 | -0.96% | 1,372,040 |
| Mar 17, 2026 | 12.80 | 13.51 | 12.80 | 13.49 | 13.49 | 6.47% | 1,102,280 |
| Mar 16, 2026 | 12.94 | 13.13 | 12.55 | 12.67 | 12.67 | -2.09% | 1,388,671 |
| Mar 13, 2026 | 13.04 | 13.12 | 12.64 | 12.94 | 12.94 | -0.23% | 1,212,757 |
| Mar 12, 2026 | 12.96 | 13.20 | 12.81 | 12.97 | 12.97 | -2.04% | 860,045 |
| Mar 11, 2026 | 13.76 | 13.81 | 12.95 | 13.24 | 13.24 | -3.22% | 1,100,236 |
| Mar 10, 2026 | 13.54 | 14.22 | 13.21 | 13.68 | 13.68 | -0.58% | 1,258,211 |
| Mar 9, 2026 | 13.35 | 13.97 | 12.80 | 13.76 | 13.76 | -1.50% | 1,789,462 |
| Mar 6, 2026 | 14.60 | 14.80 | 13.49 | 13.97 | 13.97 | -6.74% | 1,376,404 |
| Mar 5, 2026 | 15.22 | 15.41 | 14.54 | 14.98 | 14.98 | -2.98% | 720,755 |
| Mar 4, 2026 | 14.73 | 15.54 | 14.23 | 15.44 | 15.44 | 4.89% | 1,045,508 |
| Mar 3, 2026 | 13.81 | 14.73 | 13.22 | 14.72 | 14.72 | 3.37% | 1,233,086 |
| Mar 2, 2026 | 14.33 | 14.75 | 14.16 | 14.24 | 14.24 | -3.26% | 1,248,919 |
| Feb 27, 2026 | 15.13 | 15.19 | 14.60 | 14.72 | 14.72 | -5.03% | 699,019 |
| Feb 26, 2026 | 15.06 | 15.67 | 14.91 | 15.50 | 15.50 | 3.40% | 767,172 |
| Feb 25, 2026 | 14.83 | 15.06 | 14.33 | 14.99 | 14.99 | 2.46% | 1,009,263 |
| Feb 24, 2026 | 14.87 | 15.07 | 14.53 | 14.63 | 14.63 | -3.18% | 854,561 |
| Feb 23, 2026 | 15.21 | 15.24 | 14.45 | 15.11 | 15.11 | -1.95% | 1,057,636 |
| Feb 20, 2026 | 15.56 | 15.83 | 15.06 | 15.41 | 15.41 | -1.15% | 902,284 |
| Feb 19, 2026 | 16.38 | 16.59 | 15.30 | 15.59 | 15.59 | -5.57% | 1,526,920 |
| Feb 18, 2026 | 15.81 | 16.90 | 15.72 | 16.51 | 16.51 | 4.30% | 997,997 |
| Feb 17, 2026 | 15.12 | 15.94 | 14.80 | 15.83 | 15.83 | 6.60% | 1,011,791 |
| Feb 13, 2026 | 15.53 | 15.73 | 14.82 | 14.85 | 14.85 | -4.10% | 1,755,826 |
| Feb 12, 2026 | 17.49 | 17.75 | 15.48 | 15.49 | 15.49 | -11.56% | 953,827 |
| Feb 11, 2026 | 17.77 | 17.95 | 17.31 | 17.51 | 17.51 | -2.07% | 658,159 |
| Feb 10, 2026 | 18.01 | 18.39 | 17.85 | 17.88 | 17.88 | -1.76% | 519,596 |
| Feb 9, 2026 | 19.18 | 19.38 | 18.00 | 18.20 | 18.20 | -5.55% | 561,546 |
| Feb 6, 2026 | 18.78 | 19.61 | 18.78 | 19.27 | 19.27 | 2.45% | 641,993 |
| Feb 5, 2026 | 19.53 | 19.95 | 18.56 | 18.81 | 18.81 | -4.90% | 635,808 |
| Feb 4, 2026 | 19.76 | 20.70 | 19.65 | 19.78 | 19.78 | 1.80% | 827,856 |
| Feb 3, 2026 | 20.03 | 20.47 | 19.08 | 19.43 | 19.43 | -3.24% | 740,679 |
| Feb 2, 2026 | 18.89 | 20.19 | 18.78 | 20.08 | 20.08 | 6.98% | 1,246,330 |
| Jan 30, 2026 | 18.58 | 18.97 | 17.61 | 18.77 | 18.77 | -0.32% | 978,528 |
| Jan 29, 2026 | 19.22 | 19.53 | 18.83 | 18.83 | 18.83 | -2.03% | 790,651 |
| Jan 28, 2026 | 19.50 | 19.92 | 18.95 | 19.22 | 19.22 | -0.36% | 680,212 |
| Jan 27, 2026 | 18.93 | 19.38 | 18.86 | 19.29 | 19.29 | 1.53% | 659,817 |
| Jan 26, 2026 | 20.20 | 20.53 | 18.68 | 19.00 | 19.00 | -7.50% | 1,162,881 |
| Jan 23, 2026 | 20.50 | 20.63 | 20.13 | 20.54 | 20.54 | -0.72% | 664,920 |
| Jan 22, 2026 | 21.25 | 22.10 | 20.69 | 20.69 | 20.69 | -2.27% | 724,867 |
| Jan 21, 2026 | 21.18 | 21.66 | 20.23 | 21.17 | 21.17 | 2.52% | 1,579,051 |
| Jan 20, 2026 | 19.49 | 21.42 | 19.14 | 20.65 | 20.65 | 4.93% | 1,563,536 |
| Jan 16, 2026 | 20.10 | 20.44 | 19.31 | 19.68 | 19.68 | 1.86% | 1,635,703 |
| Jan 15, 2026 | 18.23 | 19.46 | 17.90 | 19.32 | 19.32 | 5.17% | 1,323,553 |