Dave & Buster's Entertainment, Inc. (PLAY)
NASDAQ: PLAY · Real-Time Price · USD
24.24
-0.89 (-3.54%)
At close: Sep 3, 2025, 4:00 PM
24.72
+0.48 (1.98%)
Pre-market: Sep 4, 2025, 8:30 AM EDT
PLAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 17, 2025 | 30.14 | 30.37 | 29.22 | 29.52 | 29.52 | -2.06% | 927,777 |
| Jul 16, 2025 | 30.83 | 31.30 | 29.90 | 30.14 | 30.14 | -0.92% | 795,473 |
| Jul 15, 2025 | 31.98 | 32.46 | 30.26 | 30.42 | 30.42 | -5.12% | 769,876 |
| Jul 14, 2025 | 32.65 | 33.00 | 31.82 | 32.06 | 32.06 | -0.68% | 830,272 |
| Jul 11, 2025 | 32.32 | 32.68 | 31.80 | 32.28 | 32.28 | -0.80% | 694,286 |
| Jul 10, 2025 | 32.58 | 33.71 | 32.16 | 32.54 | 32.54 | 1.83% | 739,143 |
| Jul 9, 2025 | 32.55 | 32.61 | 31.65 | 31.96 | 31.96 | -1.13% | 812,315 |
| Jul 8, 2025 | 33.09 | 33.28 | 32.09 | 32.32 | 32.32 | -1.28% | 797,843 |
| Jul 7, 2025 | 33.88 | 34.39 | 32.15 | 32.74 | 32.74 | -5.24% | 994,154 |
| Jul 3, 2025 | 34.05 | 35.53 | 33.67 | 34.55 | 34.55 | 2.16% | 1,146,020 |
| Jul 2, 2025 | 31.49 | 33.97 | 31.49 | 33.82 | 33.82 | 8.57% | 1,253,887 |
| Jul 1, 2025 | 30.29 | 31.77 | 30.29 | 31.15 | 31.15 | 3.56% | 1,127,068 |
| Jun 30, 2025 | 30.69 | 32.02 | 29.90 | 30.08 | 30.08 | -1.22% | 1,344,208 |
| Jun 27, 2025 | 30.80 | 30.80 | 29.55 | 30.45 | 30.45 | -0.10% | 1,557,373 |
| Jun 26, 2025 | 30.76 | 30.86 | 29.80 | 30.48 | 30.48 | 0.26% | 809,243 |
| Jun 25, 2025 | 31.80 | 32.04 | 30.22 | 30.40 | 30.40 | -4.58% | 820,426 |
| Jun 24, 2025 | 31.82 | 32.58 | 31.50 | 31.86 | 31.86 | 0.63% | 781,015 |