Dave & Buster's Entertainment, Inc. (PLAY)
NASDAQ: PLAY · Real-Time Price · USD
7.93
-0.13 (-1.61%)
Nov 11, 2026, 12:14 PM EST - Market open
PLAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 8.03 | 8.12 | 7.82 | 7.93 | 7.93 | -1.61% | 185,952 |
| Nov 10, 2026 | 8.26 | 8.34 | 7.93 | 8.06 | 8.06 | -1.59% | 1,123,485 |
| Nov 9, 2026 | 8.05 | 8.48 | 7.92 | 8.19 | 8.19 | 4.87% | 2,263,030 |
| Nov 6, 2026 | 7.71 | 8.14 | 7.62 | 7.81 | 7.81 | -4.11% | 4,515,434 |
| Nov 5, 2026 | 8.62 | 8.92 | 7.72 | 8.15 | 8.15 | -7.23% | 1,622,492 |
| Nov 4, 2026 | 8.44 | 9.16 | 8.44 | 8.78 | 8.78 | 6.81% | 2,021,850 |
| Nov 3, 2026 | 8.39 | 8.57 | 8.17 | 8.22 | 8.22 | -3.41% | 1,368,695 |
| Nov 2, 2026 | 7.90 | 8.70 | 7.90 | 8.51 | 8.51 | 8.68% | 2,228,242 |
| Oct 30, 2026 | 8.03 | 8.30 | 7.75 | 7.83 | 7.83 | -3.69% | 1,370,422 |
| Oct 29, 2026 | 7.77 | 8.19 | 7.77 | 8.13 | 8.13 | 5.45% | 1,408,795 |
| Oct 28, 2026 | 7.56 | 8.17 | 7.09 | 7.71 | 7.71 | 1.72% | 4,577,534 |
| Oct 27, 2026 | 7.14 | 7.64 | 6.98 | 7.58 | 7.58 | 7.21% | 2,132,396 |
| Oct 26, 2026 | 6.85 | 7.10 | 6.80 | 7.07 | 7.07 | 1.58% | 1,136,943 |
| Oct 23, 2026 | 7.33 | 7.33 | 6.92 | 6.96 | 6.96 | -6.70% | 1,840,010 |
| Oct 22, 2026 | 7.13 | 7.52 | 7.11 | 7.46 | 7.46 | 3.18% | 1,335,013 |
| Oct 21, 2026 | 7.81 | 7.81 | 7.20 | 7.23 | 7.23 | -7.19% | 1,721,217 |
| Oct 20, 2026 | 7.83 | 8.10 | 7.78 | 7.79 | 7.79 | 1.04% | 1,592,811 |
| Oct 19, 2026 | 7.55 | 7.74 | 7.40 | 7.71 | 7.71 | 1.45% | 1,319,608 |
| Oct 16, 2026 | 7.99 | 8.33 | 7.51 | 7.60 | 7.60 | -4.52% | 2,121,334 |
| Oct 15, 2026 | 7.18 | 7.97 | 7.15 | 7.96 | 7.96 | 11.33% | 2,569,349 |
| Oct 14, 2026 | 7.29 | 7.38 | 7.10 | 7.15 | 7.15 | -3.25% | 1,112,718 |
| Oct 13, 2026 | 7.11 | 7.59 | 7.11 | 7.39 | 7.39 | 4.23% | 1,998,900 |
| Oct 12, 2026 | 6.90 | 7.12 | 6.77 | 7.09 | 7.09 | 2.75% | 1,571,718 |
| Oct 9, 2026 | 7.05 | 7.06 | 6.83 | 6.90 | 6.90 | -1.00% | 1,062,860 |
| Oct 8, 2026 | 6.49 | 7.04 | 6.43 | 6.97 | 6.97 | 6.25% | 2,052,651 |
| Oct 7, 2026 | 6.78 | 6.78 | 6.52 | 6.56 | 6.56 | -4.37% | 1,759,409 |
| Oct 6, 2026 | 6.83 | 7.10 | 6.80 | 6.86 | 6.86 | 1.48% | 2,044,324 |
| Oct 5, 2026 | 6.85 | 6.95 | 6.36 | 6.76 | 6.76 | 0.15% | 2,604,407 |
| Oct 2, 2026 | 6.55 | 6.79 | 6.27 | 6.75 | 6.75 | 4.98% | 2,080,923 |
| Oct 1, 2026 | 6.38 | 6.53 | 6.26 | 6.43 | 6.43 | 0.78% | 1,475,402 |
| Sep 30, 2026 | 6.59 | 6.59 | 6.37 | 6.38 | 6.38 | -1.69% | 1,782,911 |
| Sep 29, 2026 | 6.54 | 6.76 | 6.43 | 6.49 | 6.49 | 1.25% | 1,395,376 |
| Sep 28, 2026 | 6.59 | 6.64 | 6.38 | 6.41 | 6.41 | -3.17% | 2,283,387 |
| Sep 25, 2026 | 6.59 | 6.72 | 6.46 | 6.62 | 6.62 | - | 1,857,191 |
| Sep 24, 2026 | 6.72 | 6.86 | 6.54 | 6.62 | 6.62 | -2.79% | 2,522,133 |
| Sep 23, 2026 | 7.02 | 7.13 | 6.75 | 6.81 | 6.81 | -4.35% | 1,885,499 |
| Sep 22, 2026 | 6.90 | 7.23 | 6.88 | 7.12 | 7.12 | 4.86% | 3,002,126 |
| Sep 21, 2026 | 6.68 | 6.82 | 6.57 | 6.79 | 6.79 | 0.89% | 2,482,722 |
| Sep 18, 2026 | 6.64 | 6.84 | 6.58 | 6.73 | 6.73 | 2.91% | 3,126,601 |
| Sep 17, 2026 | 6.96 | 7.06 | 6.50 | 6.54 | 6.54 | -4.66% | 3,536,385 |
| Sep 16, 2026 | 6.86 | 7.14 | 6.45 | 6.86 | 6.86 | - | 6,554,890 |
| Sep 15, 2026 | 7.55 | 8.35 | 6.75 | 6.86 | 6.86 | -19.01% | 16,591,345 |
| Sep 14, 2026 | 8.11 | 8.51 | 8.08 | 8.47 | 8.47 | 4.05% | 8,285,975 |
| Sep 11, 2026 | 8.30 | 8.41 | 8.04 | 8.14 | 8.14 | -0.37% | 1,461,944 |
| Sep 10, 2026 | 8.07 | 8.35 | 7.94 | 8.17 | 8.17 | -0.24% | 1,793,299 |
| Sep 9, 2026 | 8.79 | 8.83 | 8.05 | 8.19 | 8.19 | -7.35% | 2,064,615 |
| Sep 8, 2026 | 8.80 | 8.90 | 8.64 | 8.84 | 8.84 | 1.38% | 1,404,498 |
| Sep 4, 2026 | 8.59 | 8.89 | 8.52 | 8.72 | 8.72 | 0.58% | 2,032,436 |
| Sep 3, 2026 | 9.36 | 9.39 | 8.55 | 8.67 | 8.67 | -7.17% | 1,817,178 |
| Sep 2, 2026 | 8.42 | 9.42 | 8.30 | 9.34 | 9.34 | 10.53% | 2,493,798 |