Dave & Buster's Entertainment, Inc. (PLAY)
NASDAQ: PLAY · Real-Time Price · USD
18.00
-0.54 (-2.91%)
At close: Oct 17, 2025, 4:00 PM EDT
18.38
+0.38 (2.11%)
After-hours: Oct 17, 2025, 7:54 PM EDT
PLAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 18.44 | 18.70 | 17.99 | 18.00 | 18.00 | -2.91% | 1,007,421 |
| Oct 16, 2025 | 19.06 | 19.06 | 18.37 | 18.54 | 18.54 | -2.63% | 746,003 |
| Oct 15, 2025 | 18.91 | 19.51 | 18.71 | 19.04 | 19.04 | 1.44% | 1,242,451 |
| Oct 14, 2025 | 17.52 | 19.13 | 17.29 | 18.77 | 18.77 | 6.23% | 1,924,869 |
| Oct 13, 2025 | 17.00 | 17.72 | 16.97 | 17.67 | 17.67 | 4.80% | 920,521 |
| Oct 10, 2025 | 17.18 | 17.38 | 16.85 | 16.86 | 16.86 | -1.75% | 785,988 |
| Oct 9, 2025 | 17.63 | 17.69 | 17.14 | 17.16 | 17.16 | -2.67% | 913,425 |
| Oct 8, 2025 | 17.75 | 17.75 | 17.25 | 17.63 | 17.63 | -0.34% | 951,003 |
| Oct 7, 2025 | 18.00 | 18.19 | 17.64 | 17.69 | 17.69 | -1.89% | 1,050,995 |
| Oct 6, 2025 | 18.98 | 18.98 | 17.98 | 18.03 | 18.03 | -4.25% | 1,186,879 |
| Oct 3, 2025 | 18.25 | 19.25 | 18.21 | 18.83 | 18.83 | 3.92% | 1,444,154 |
| Oct 2, 2025 | 18.01 | 18.35 | 17.71 | 18.12 | 18.12 | 0.44% | 1,011,778 |
| Oct 1, 2025 | 18.10 | 18.43 | 17.65 | 18.04 | 18.04 | -0.66% | 1,586,786 |
| Sep 30, 2025 | 18.80 | 18.88 | 18.04 | 18.16 | 18.16 | -4.37% | 1,185,702 |
| Sep 29, 2025 | 19.49 | 19.49 | 18.14 | 18.99 | 18.99 | -1.35% | 1,617,269 |
| Sep 26, 2025 | 19.10 | 19.37 | 19.01 | 19.25 | 19.25 | 0.68% | 750,213 |
| Sep 25, 2025 | 19.23 | 19.53 | 19.05 | 19.12 | 19.12 | -1.75% | 814,482 |
| Sep 24, 2025 | 19.40 | 20.04 | 19.28 | 19.46 | 19.46 | 0.41% | 1,078,256 |
| Sep 23, 2025 | 19.64 | 19.87 | 19.20 | 19.38 | 19.38 | -0.77% | 1,078,943 |
| Sep 22, 2025 | 19.37 | 19.94 | 19.10 | 19.53 | 19.53 | -0.41% | 1,642,450 |
| Sep 19, 2025 | 20.31 | 20.58 | 19.56 | 19.61 | 19.61 | -3.83% | 2,784,739 |
| Sep 18, 2025 | 21.22 | 21.39 | 20.36 | 20.39 | 20.39 | -3.73% | 1,746,023 |
| Sep 17, 2025 | 20.10 | 21.84 | 20.05 | 21.18 | 21.18 | 5.16% | 3,118,600 |
| Sep 16, 2025 | 19.49 | 21.20 | 19.08 | 20.14 | 20.14 | -16.74% | 6,432,579 |
| Sep 15, 2025 | 24.34 | 24.99 | 23.86 | 24.19 | 24.19 | 2.33% | 5,979,361 |
| Sep 12, 2025 | 23.03 | 23.75 | 22.60 | 23.64 | 23.64 | 2.65% | 1,892,923 |
| Sep 11, 2025 | 22.20 | 23.10 | 21.80 | 23.03 | 23.03 | 3.60% | 1,039,094 |
| Sep 10, 2025 | 22.31 | 22.52 | 21.82 | 22.23 | 22.23 | -0.36% | 908,556 |
| Sep 9, 2025 | 22.94 | 23.04 | 22.21 | 22.31 | 22.31 | -4.17% | 1,043,565 |
| Sep 8, 2025 | 23.69 | 23.81 | 22.50 | 23.28 | 23.28 | -1.90% | 1,016,984 |
| Sep 5, 2025 | 24.31 | 24.69 | 23.17 | 23.73 | 23.73 | -1.94% | 800,309 |
| Sep 4, 2025 | 24.25 | 24.45 | 23.70 | 24.20 | 24.20 | -0.17% | 733,874 |
| 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 |