Dave & Buster's Entertainment, Inc. (PLAY)
NASDAQ: PLAY · Real-Time Price · USD
19.25
+0.13 (0.68%)
At close: Sep 26, 2025, 4:00 PM EDT
19.33
+0.08 (0.42%)
After-hours: Sep 26, 2025, 7:59 PM EDT
PLAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.10 | 19.37 | 19.01 | 19.25 | 19.25 | 0.68% | 750,213 |
| Sep 25, 2025 | 19.23 | 19.53 | 19.05 | 19.12 | 19.12 | -1.75% | 814,482 |
| Sep 24, 2025 | 19.40 | 20.04 | 19.28 | 19.46 | 19.46 | 0.41% | 1,078,256 |
| Sep 23, 2025 | 19.64 | 19.87 | 19.20 | 19.38 | 19.38 | -0.77% | 1,078,943 |
| Sep 22, 2025 | 19.37 | 19.94 | 19.10 | 19.53 | 19.53 | -0.41% | 1,642,450 |
| Sep 19, 2025 | 20.31 | 20.58 | 19.56 | 19.61 | 19.61 | -3.83% | 2,784,739 |
| Sep 18, 2025 | 21.22 | 21.39 | 20.36 | 20.39 | 20.39 | -3.73% | 1,746,023 |
| Sep 17, 2025 | 20.10 | 21.84 | 20.05 | 21.18 | 21.18 | 5.16% | 3,118,600 |
| Sep 16, 2025 | 19.49 | 21.20 | 19.08 | 20.14 | 20.14 | -16.74% | 6,432,579 |
| Sep 15, 2025 | 24.34 | 24.99 | 23.86 | 24.19 | 24.19 | 2.33% | 5,979,361 |
| Sep 12, 2025 | 23.03 | 23.75 | 22.60 | 23.64 | 23.64 | 2.65% | 1,892,923 |
| Sep 11, 2025 | 22.20 | 23.10 | 21.80 | 23.03 | 23.03 | 3.60% | 1,039,094 |
| Sep 10, 2025 | 22.31 | 22.52 | 21.82 | 22.23 | 22.23 | -0.36% | 908,556 |
| Sep 9, 2025 | 22.94 | 23.04 | 22.21 | 22.31 | 22.31 | -4.17% | 1,043,565 |
| Sep 8, 2025 | 23.69 | 23.81 | 22.50 | 23.28 | 23.28 | -1.90% | 1,016,984 |
| Sep 5, 2025 | 24.31 | 24.69 | 23.17 | 23.73 | 23.73 | -1.94% | 800,309 |
| Sep 4, 2025 | 24.25 | 24.45 | 23.70 | 24.20 | 24.20 | -0.17% | 733,874 |
| Sep 3, 2025 | 24.44 | 25.25 | 23.94 | 24.24 | 24.24 | -3.54% | 1,098,881 |
| Sep 2, 2025 | 25.04 | 25.20 | 24.30 | 25.13 | 25.13 | -2.10% | 844,200 |
| Aug 29, 2025 | 24.59 | 25.69 | 24.28 | 25.67 | 25.67 | 4.48% | 692,184 |
| Aug 28, 2025 | 25.39 | 25.40 | 24.30 | 24.57 | 24.57 | -3.38% | 988,817 |
| Aug 27, 2025 | 25.57 | 26.31 | 25.08 | 25.43 | 25.43 | -1.78% | 954,451 |
| Aug 26, 2025 | 24.82 | 25.93 | 24.53 | 25.89 | 25.89 | 4.23% | 933,139 |
| Aug 25, 2025 | 25.22 | 25.22 | 24.34 | 24.84 | 24.84 | -1.97% | 543,419 |
| Aug 22, 2025 | 23.96 | 25.55 | 23.96 | 25.34 | 25.34 | 5.67% | 887,562 |
| Aug 21, 2025 | 24.10 | 24.18 | 23.33 | 23.98 | 23.98 | -0.54% | 697,620 |
| Aug 20, 2025 | 24.66 | 24.84 | 24.00 | 24.11 | 24.11 | -2.90% | 627,619 |
| Aug 19, 2025 | 25.14 | 25.53 | 24.69 | 24.83 | 24.83 | -0.16% | 560,949 |
| Aug 18, 2025 | 25.56 | 25.69 | 24.85 | 24.87 | 24.87 | -2.78% | 694,492 |
| Aug 15, 2025 | 26.17 | 26.68 | 25.40 | 25.58 | 25.58 | -1.58% | 682,147 |
| Aug 14, 2025 | 25.58 | 26.09 | 25.10 | 25.99 | 25.99 | -1.07% | 688,768 |
| Aug 13, 2025 | 26.10 | 26.72 | 25.66 | 26.27 | 26.27 | 1.35% | 616,287 |
| Aug 12, 2025 | 24.35 | 26.19 | 24.21 | 25.92 | 25.92 | 8.41% | 761,072 |
| Aug 11, 2025 | 24.05 | 24.54 | 23.65 | 23.91 | 23.91 | 0.08% | 690,977 |
| Aug 8, 2025 | 25.50 | 25.51 | 23.67 | 23.89 | 23.89 | -7.01% | 1,148,614 |
| Aug 7, 2025 | 25.23 | 25.71 | 24.90 | 25.69 | 25.69 | 2.11% | 664,436 |
| Aug 6, 2025 | 26.45 | 26.56 | 24.71 | 25.16 | 25.16 | -4.95% | 1,229,396 |
| Aug 5, 2025 | 27.82 | 28.02 | 26.30 | 26.47 | 26.47 | -4.82% | 813,658 |
| Aug 4, 2025 | 28.16 | 28.88 | 27.79 | 27.81 | 27.81 | -1.03% | 647,429 |
| Aug 1, 2025 | 28.75 | 28.93 | 27.76 | 28.10 | 28.10 | -3.90% | 754,265 |
| Jul 31, 2025 | 30.06 | 30.16 | 28.86 | 29.24 | 29.24 | -4.16% | 587,794 |
| Jul 30, 2025 | 30.01 | 31.04 | 29.90 | 30.51 | 30.51 | 2.97% | 612,752 |
| Jul 29, 2025 | 31.85 | 32.11 | 29.58 | 29.63 | 29.63 | -7.81% | 784,031 |
| Jul 28, 2025 | 32.55 | 33.30 | 31.75 | 32.14 | 32.14 | -2.13% | 741,249 |
| Jul 25, 2025 | 32.77 | 32.99 | 31.70 | 32.84 | 32.84 | 2.79% | 1,122,246 |
| Jul 24, 2025 | 33.81 | 33.81 | 31.88 | 31.95 | 31.95 | -6.52% | 1,062,066 |
| Jul 23, 2025 | 31.55 | 35.38 | 31.55 | 34.18 | 34.18 | 9.38% | 2,319,351 |
| Jul 22, 2025 | 30.86 | 31.54 | 30.55 | 31.25 | 31.25 | 2.36% | 672,394 |
| Jul 21, 2025 | 30.25 | 31.06 | 30.11 | 30.53 | 30.53 | 1.94% | 596,279 |
| Jul 18, 2025 | 29.93 | 30.09 | 29.24 | 29.95 | 29.95 | 1.46% | 657,231 |