Skip to main content
logo
Dave & Buster's Entertainment, Inc. (PLAY)
NASDAQ: PLAY · Real-Time Price · USD
19.02
-1.52 (-7.40%)
Jan 26, 2026, 4:00 PM EST - Market closed

PLAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 26, 202620.2020.5318.6818.99--7.55%893,519
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
Dec 22, 202516.7816.8715.9016.0416.04-5.70%1,907,349
Dec 19, 202517.9717.9716.9517.0117.01-5.66%1,833,783
Dec 18, 202518.5718.7617.9318.0318.03-2.75%1,147,586
Dec 17, 202518.4819.1118.2918.5418.540.27%1,098,898
Dec 16, 202519.6119.8318.3218.4918.49-5.33%1,300,553
Dec 15, 202519.8620.0119.3819.5319.53-1.66%1,111,995
Dec 12, 202520.9520.9519.5219.8619.86-4.10%1,120,508
Dec 11, 202520.6421.2720.2920.7120.711.97%1,587,151
Dec 10, 202518.3521.1818.3120.3120.3113.02%6,261,501
Dec 9, 202517.4918.0717.1517.9717.971.13%3,763,387
Dec 8, 202517.3417.8017.1817.7717.772.60%1,177,721
Dec 5, 202518.1718.2217.2717.3217.32-4.73%1,062,122
Dec 4, 202517.5618.3017.0718.1818.183.77%1,385,562
Dec 3, 202517.4517.8117.2617.5217.52-0.06%927,177
Dec 2, 202517.3517.7717.0417.5317.53-1,241,839
Dec 1, 202517.2417.8117.0017.5317.530.23%1,575,594
Nov 28, 202517.4518.1017.2517.4917.490.52%791,497
Nov 26, 202515.9717.4815.9417.4017.408.75%2,186,859
Nov 25, 202514.0016.1414.0016.0016.0015.44%2,095,943
Nov 24, 202513.8114.3013.5213.8613.86-1.84%2,678,291
Nov 21, 202513.1314.2513.0414.1214.127.62%1,185,486
Nov 20, 202513.6413.8813.0813.1213.12-3.17%854,172
Nov 19, 202514.2514.2713.5213.5513.55-4.85%1,079,551
Nov 18, 202514.3014.4813.9714.2414.24-3.39%1,038,332
Nov 17, 202514.0215.2313.9514.7414.744.17%1,577,246
Nov 14, 202514.6814.9514.0314.1514.15-5.48%922,487
Nov 13, 202514.8215.5514.7214.9714.97-1,331,470
Nov 12, 202514.3015.0714.3014.9714.974.91%1,413,207