Skip to main content
logo
Dave & Buster's Entertainment, Inc. (PLAY)
NASDAQ: PLAY · Real-Time Price · USD
14.12
+1.00 (7.62%)
At close: Nov 21, 2025, 4:00 PM EST
14.30
+0.18 (1.27%)
After-hours: Nov 21, 2025, 7:50 PM EST

PLAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202513.1314.2513.0414.1214.127.62%1,184,931
Nov 20, 202513.6413.8813.0813.1213.12-3.17%854,050
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
Nov 11, 202513.7914.4413.7414.2714.273.41%1,024,128
Nov 10, 202514.2614.4013.4313.8013.80-1.50%1,344,190
Nov 7, 202513.2314.0613.1614.0114.015.90%1,477,793
Nov 6, 202514.0814.0813.1213.2313.23-7.42%2,116,905
Nov 5, 202514.1814.5613.8314.2914.290.85%1,323,094
Nov 4, 202514.3914.4814.0514.1714.17-2.14%1,225,591
Nov 3, 202514.5214.8714.1214.4814.48-1.43%1,827,752
Oct 31, 202515.0015.2314.2514.6914.69-2.26%2,788,483
Oct 30, 202515.9916.0814.9615.0315.03-6.59%2,201,798
Oct 29, 202517.0517.1016.0516.0916.09-5.91%1,213,785
Oct 28, 202517.4417.5917.0617.1017.10-3.50%1,127,537
Oct 27, 202517.6518.1617.4517.7217.721.49%1,579,809
Oct 24, 202518.0918.0917.1917.4617.46-1.58%1,722,707
Oct 23, 202517.8418.1017.5717.7417.74-0.56%1,086,929
Oct 22, 202518.9619.2017.7517.8417.84-4.75%1,630,939
Oct 21, 202517.7819.0017.7418.7318.735.58%3,006,865
Oct 20, 202518.2018.4617.5517.7417.74-1.44%990,711
Oct 17, 202518.4418.7017.9918.0018.00-2.91%1,007,421
Oct 16, 202519.0619.0618.3718.5418.54-2.63%746,003
Oct 15, 202518.9119.5118.7119.0419.041.44%1,242,451
Oct 14, 202517.5219.1317.2918.7718.776.23%1,924,869
Oct 13, 202517.0017.7216.9717.6717.674.80%920,521
Oct 10, 202517.1817.3816.8516.8616.86-1.75%785,988
Oct 9, 202517.6317.6917.1417.1617.16-2.67%913,425
Oct 8, 202517.7517.7517.2517.6317.63-0.34%951,003
Oct 7, 202518.0018.1917.6417.6917.69-1.89%1,050,995
Oct 6, 202518.9818.9817.9818.0318.03-4.25%1,186,879
Oct 3, 202518.2519.2518.2118.8318.833.92%1,444,154
Oct 2, 202518.0118.3517.7118.1218.120.44%1,011,778
Oct 1, 202518.1018.4317.6518.0418.04-0.66%1,586,786
Sep 30, 202518.8018.8818.0418.1618.16-4.37%1,185,702
Sep 29, 202519.4919.4918.1418.9918.99-1.35%1,617,269
Sep 26, 202519.1019.3719.0119.2519.250.68%750,213
Sep 25, 202519.2319.5319.0519.1219.12-1.75%814,482
Sep 24, 202519.4020.0419.2819.4619.460.41%1,078,256
Sep 23, 202519.6419.8719.2019.3819.38-0.77%1,078,943
Sep 22, 202519.3719.9419.1019.5319.53-0.41%1,642,450
Sep 19, 202520.3120.5819.5619.6119.61-3.83%2,784,739
Sep 18, 202521.2221.3920.3620.3920.39-3.73%1,746,023
Sep 17, 202520.1021.8420.0521.1821.185.16%3,118,600
Sep 16, 202519.4921.2019.0820.1420.14-16.74%6,432,579
Sep 15, 202524.3424.9923.8624.1924.192.33%5,979,361