Skip to main content
Dave & Buster's Entertainment, Inc. (PLAY)
NASDAQ: PLAY · Real-Time Price · USD
23.86
+1.21 (5.37%)
At close: Jun 6, 2025, 4:00 PM
23.86
0.00 (0.02%)
After-hours: Jun 6, 2025, 7:59 PM EDT

PLAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202523.0923.9322.7023.8623.865.37%1,109,995
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
May 6, 202519.2919.8719.1219.7119.710.20%618,406
May 5, 202519.2620.3718.9219.6719.671.97%1,101,178
May 2, 202519.1119.6818.8319.2919.293.04%734,873
May 1, 202519.4319.8818.7118.7218.72-2.45%1,647,392
Apr 30, 202519.6319.8318.7519.1919.19-2.98%1,124,667
Apr 29, 202519.8319.9719.4019.7819.780.25%709,364
Apr 28, 202519.8020.3319.4419.7319.731.13%1,015,654
Apr 25, 202519.5119.7019.1619.5119.510.77%899,138
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