Skip to main content
logo
Dave & Buster's Entertainment, Inc. (PLAY)
NASDAQ: PLAY · Real-Time Price · USD
29.95
+0.43 (1.46%)
At close: Jul 18, 2025, 4:00 PM
30.51
+0.56 (1.87%)
After-hours: Jul 18, 2025, 7:02 PM EDT

PLAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 18, 202529.9330.0929.2429.9529.951.46%657,231
Jul 17, 202530.1430.3729.2229.5229.52-2.06%927,777
Jul 16, 202530.8331.3029.9030.1430.14-0.92%795,473
Jul 15, 202531.9832.4630.2630.4230.42-5.12%769,876
Jul 14, 202532.6533.0031.8232.0632.06-0.68%830,272
Jul 11, 202532.3232.6831.8032.2832.28-0.80%694,286
Jul 10, 202532.5833.7132.1632.5432.541.83%739,143
Jul 9, 202532.5532.6131.6531.9631.96-1.13%812,315
Jul 8, 202533.0933.2832.0932.3232.32-1.28%797,843
Jul 7, 202533.8834.3932.1532.7432.74-5.24%994,154
Jul 3, 202534.0535.5333.6734.5534.552.16%1,146,020
Jul 2, 202531.4933.9731.4933.8233.828.57%1,253,887
Jul 1, 202530.2931.7730.2931.1531.153.56%1,127,068
Jun 30, 202530.6932.0229.9030.0830.08-1.22%1,344,208
Jun 27, 202530.8030.8029.5530.4530.45-0.10%1,557,373
Jun 26, 202530.7630.8629.8030.4830.480.26%809,243
Jun 25, 202531.8032.0430.2230.4030.40-4.58%820,426
Jun 24, 202531.8232.5831.5031.8631.860.63%781,015
Jun 23, 202532.4032.4030.9031.6631.66-3.39%1,193,605
Jun 20, 202532.7032.9031.6532.7732.772.21%1,900,619
Jun 18, 202532.6533.0031.4432.0632.06-1.93%1,100,217
Jun 17, 202532.0032.9531.8632.6932.690.37%1,302,714
Jun 16, 202530.7232.8030.3932.5732.577.95%1,585,441
Jun 13, 202529.9331.2929.6530.1730.17-1.69%1,443,442
Jun 12, 202529.5931.1729.1230.6930.690.76%2,094,185
Jun 11, 202528.8530.8428.2030.4630.4617.74%5,464,873
Jun 10, 202525.7026.6425.5325.8725.871.17%3,346,781
Jun 9, 202524.2525.9924.2425.5725.577.19%1,881,370
Jun 6, 202523.0923.9322.7023.8623.865.37%1,119,623
Jun 5, 202523.6523.6521.9322.6422.64-4.43%1,269,484
Jun 4, 202521.9223.8521.6223.6923.699.17%1,583,744
Jun 3, 202521.6021.9421.2821.7021.700.09%873,381
Jun 2, 202521.7822.1420.7521.6821.68-1.28%1,285,104
May 30, 202521.9722.7121.8221.9621.96-0.68%597,128
May 29, 202522.6222.9921.7622.1122.11-1.38%1,058,806
May 28, 202522.4622.6321.7422.4222.42-1.10%937,863
May 27, 202521.1922.9620.9622.6722.6710.42%1,263,640
May 23, 202520.2320.8119.9320.5320.53-1.82%790,622
May 22, 202520.1421.0319.8920.9120.913.82%639,630
May 21, 202521.1321.3220.0820.1420.14-6.50%629,102
May 20, 202521.3821.6720.9521.5421.541.08%745,230
May 19, 202521.2121.5720.8521.3121.31-1.39%854,040
May 16, 202522.3222.3421.5821.6121.61-3.61%675,354
May 15, 202521.9122.5621.5622.4222.420.72%583,778
May 14, 202521.6722.4021.1522.2622.263.58%916,603
May 13, 202522.4222.6021.3521.4921.49-2.85%1,065,092
May 12, 202521.3822.2221.0522.1222.1211.38%1,597,941
May 9, 202521.0321.1919.8519.8619.86-5.61%902,368
May 8, 202521.0921.5020.7921.0421.040.24%865,852
May 7, 202519.8921.1019.6320.9920.996.49%987,772