Skip to main content
logo
Dave & Buster's Entertainment, Inc. (PLAY)
NASDAQ: PLAY · Real-Time Price · USD
13.97
-1.01 (-6.74%)
At close: Mar 6, 2026, 4:00 PM EST
13.95
-0.02 (-0.14%)
After-hours: Mar 6, 2026, 7:57 PM EST

PLAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.6014.8013.4913.9713.97-6.74%1,371,125
Mar 5, 202615.2215.4114.5414.9814.98-2.98%720,503
Mar 4, 202614.7315.5414.2315.4415.444.89%1,045,507
Mar 3, 202613.8114.7313.2214.7214.723.37%1,230,836
Mar 2, 202614.3314.7514.1614.2414.24-3.26%1,246,469
Feb 27, 202615.1315.1914.6014.7214.72-5.03%698,448
Feb 26, 202615.0615.6714.9115.5015.503.40%766,516
Feb 25, 202614.8315.0614.3314.9914.992.46%1,009,259
Feb 24, 202614.8715.0714.5314.6314.63-3.18%847,512
Feb 23, 202615.2115.2414.4515.1115.11-1.95%1,056,840
Feb 20, 202615.5615.8315.0615.4115.41-1.15%902,284
Feb 19, 202616.3816.5915.3015.5915.59-5.57%1,526,250
Feb 18, 202615.8116.9015.7216.5116.514.30%997,813
Feb 17, 202615.1215.9414.8015.8315.836.60%1,010,791
Feb 13, 202615.5315.7314.8214.8514.85-4.10%1,755,650
Feb 12, 202617.4917.7515.4815.4915.49-11.56%952,572
Feb 11, 202617.7717.9517.3117.5117.51-2.07%658,034
Feb 10, 202618.0118.3917.8517.8817.88-1.76%519,596
Feb 9, 202619.1819.3818.0018.2018.20-5.55%561,137
Feb 6, 202618.7819.6118.7819.2719.272.45%641,886
Feb 5, 202619.5319.9518.5618.8118.81-4.90%635,774
Feb 4, 202619.7620.7019.6519.7819.781.80%827,839
Feb 3, 202620.0320.4719.0819.4319.43-3.24%740,651
Feb 2, 202618.8920.1918.7820.0820.086.98%1,244,674
Jan 30, 202618.5818.9717.6118.7718.77-0.32%978,488
Jan 29, 202619.2219.5318.8318.8318.83-2.03%790,645
Jan 28, 202619.5019.9218.9519.2219.22-0.36%680,053
Jan 27, 202618.9319.3818.8619.2919.291.53%659,802
Jan 26, 202620.2020.5318.6819.0019.00-7.50%1,162,858
Jan 23, 202620.5020.6320.1320.5420.54-0.72%664,584
Jan 22, 202621.2522.1020.6920.6920.69-2.27%724,867
Jan 21, 202621.1821.6620.2321.1721.172.52%1,578,989
Jan 20, 202619.4921.4219.1420.6520.654.93%1,562,286
Jan 16, 202620.1020.4419.3119.6819.681.86%1,621,522
Jan 15, 202618.2319.4617.9019.3219.325.17%1,322,449
Jan 14, 202617.9518.8617.8618.3718.372.28%1,008,748
Jan 13, 202617.6218.2317.5317.9617.961.47%855,234
Jan 12, 202617.0417.8817.0417.7017.702.31%923,208
Jan 9, 202617.1217.4116.6717.3017.300.52%848,315
Jan 8, 202616.1617.8816.0517.2117.214.68%962,341
Jan 7, 202616.6316.8616.2016.4416.44-1.26%873,539
Jan 6, 202616.5617.2816.2116.6516.65-1.36%993,666
Jan 5, 202617.0417.6916.7916.8816.88-0.94%1,195,566
Jan 2, 202616.3217.4816.0617.0417.045.12%1,356,294
Dec 31, 202515.9316.2715.8016.2116.211.69%751,235
Dec 30, 202515.8716.0815.7115.9415.94-0.13%822,950
Dec 29, 202516.4116.4115.6815.9615.96-2.33%872,944
Dec 26, 202516.1416.4216.1016.3416.340.62%640,210
Dec 24, 202516.1116.4016.0816.2416.24-0.06%362,154
Dec 23, 202515.9616.5215.8816.2516.251.31%936,545