Skip to main content
Dave & Buster's Entertainment, Inc. (PLAY)
NASDAQ: PLAY · Real-Time Price · USD
19.51
+0.15 (0.77%)
Apr 25, 2025, 4:00 PM EDT - Market closed

PLAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 25, 202519.5119.7019.1619.5119.510.77%895,747
Apr 24, 202519.3319.5518.8519.3619.36-0.62%1,309,259
Apr 23, 202520.4820.8419.4819.4819.48-1.52%1,030,286
Apr 22, 202519.7319.9319.0119.7819.781.64%1,006,892
Apr 21, 202519.8919.9418.9019.4619.46-2.60%1,274,317
Apr 17, 202518.2020.1518.2019.9819.989.24%1,828,450
Apr 16, 202517.9919.0017.8618.2918.291.11%1,280,025
Apr 15, 202517.6318.3817.4618.0918.092.32%1,476,240
Apr 14, 202517.4817.9716.8917.6817.683.39%1,642,979
Apr 11, 202517.6017.9216.3417.1017.10-2.92%1,160,527
Apr 10, 202516.9117.9116.1917.6217.620.48%1,416,668
Apr 9, 202515.9617.9015.1317.5317.539.15%2,442,870
Apr 8, 202518.5319.5615.5016.0616.06-0.80%4,281,502
Apr 7, 202516.1317.0915.0816.1916.19-3.83%3,150,575
Apr 4, 202516.5516.9415.5016.8416.84-0.97%1,827,099
Apr 3, 202517.6217.6216.6417.0017.00-8.06%1,726,591
Apr 2, 202517.3818.5317.2218.4918.492.15%1,359,939
Apr 1, 202517.6218.3517.1318.1018.103.02%1,389,091
Mar 31, 202518.6318.6917.3617.5717.57-6.89%1,330,796
Mar 28, 202519.7719.8218.5918.8718.87-4.84%708,647
Mar 27, 202519.5520.0719.2719.8319.830.51%798,330
Mar 26, 202520.1120.4319.4519.7319.73-2.57%818,244
Mar 25, 202521.2221.2219.9820.2520.25-4.30%922,279
Mar 24, 202520.2221.1820.0921.1621.166.49%882,825
Mar 21, 202519.1119.9218.0519.8719.872.85%1,395,299
Mar 20, 202518.8319.9218.6719.3219.322.60%1,173,235
Mar 19, 202518.6218.8718.0818.8318.830.80%1,020,044
Mar 18, 202518.5618.8518.1718.6818.68-1.32%947,833
Mar 17, 202517.6519.1217.1718.9318.938.79%1,350,833
Mar 14, 202517.5317.5917.1317.4017.40-0.17%1,121,622
Mar 13, 202519.2419.2417.0217.4317.43-9.64%2,200,804
Mar 12, 202518.8619.6918.5519.2919.293.16%1,189,386
Mar 11, 202520.6420.8218.2618.7018.70-10.14%1,893,857
Mar 10, 202519.2421.3919.2120.8120.817.85%1,619,736
Mar 7, 202519.5719.9219.1519.3019.30-1.51%966,380
Mar 6, 202518.5319.8918.4219.5919.594.04%1,060,823
Mar 5, 202519.0219.3318.5218.8318.83-0.79%1,301,586
Mar 4, 202518.5319.5218.2718.9818.98-0.84%1,664,352
Mar 3, 202520.9621.0519.0719.1419.14-8.38%2,096,349
Feb 28, 202521.0421.3620.5720.8920.89-2.06%1,796,518
Feb 27, 202522.4522.6021.3221.3321.33-5.37%1,574,045
Feb 26, 202523.0423.1822.1522.5422.54-1.91%1,363,709
Feb 25, 202523.9324.4322.9422.9822.98-4.53%1,085,549
Feb 24, 202523.9524.6423.6224.0724.071.82%1,254,676
Feb 21, 202524.6624.9023.2223.6423.64-2.03%1,461,598
Feb 20, 202524.8625.0223.8624.1324.13-4.25%1,203,794
Feb 19, 202525.9525.9525.0325.2025.20-2.93%1,209,224
Feb 18, 202524.4026.1224.3625.9625.966.79%1,565,561
Feb 14, 202524.4524.5823.3124.3124.31-0.49%1,105,884
Feb 13, 202524.2524.5123.6124.4324.430.91%1,009,158