Dave & Buster's Entertainment, Inc. (PLAY)
NASDAQ: PLAY · Real-Time Price · USD
6.38
-0.11 (-1.69%)
At close: Sep 30, 2026, 4:00 PM EDT
6.40
+0.02 (0.31%)
Pre-market: Oct 1, 2026, 7:39 AM EDT
PLAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 6.59 | 6.59 | 6.37 | 6.38 | 6.38 | -1.69% | 1,775,250 |
| Sep 29, 2026 | 6.54 | 6.76 | 6.43 | 6.49 | 6.49 | 1.25% | 1,395,085 |
| 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 |
| Sep 1, 2026 | 8.80 | 8.90 | 8.36 | 8.45 | 8.45 | -5.80% | 1,924,348 |
| Aug 31, 2026 | 9.40 | 9.42 | 8.89 | 8.97 | 8.97 | -4.57% | 1,649,217 |
| Aug 28, 2026 | 9.16 | 9.57 | 9.13 | 9.40 | 9.40 | 2.40% | 1,472,924 |
| Aug 27, 2026 | 9.71 | 9.76 | 9.10 | 9.18 | 9.18 | -6.90% | 2,632,322 |
| Aug 26, 2026 | 10.08 | 10.15 | 9.80 | 9.86 | 9.86 | -2.09% | 950,368 |
| Aug 25, 2026 | 10.38 | 10.49 | 10.02 | 10.07 | 10.07 | -3.36% | 850,853 |
| Aug 24, 2026 | 10.34 | 10.45 | 10.05 | 10.42 | 10.42 | 1.66% | 815,293 |
| Aug 21, 2026 | 9.94 | 10.30 | 9.84 | 10.25 | 10.25 | 4.06% | 1,292,311 |
| Aug 20, 2026 | 9.90 | 9.95 | 9.53 | 9.85 | 9.85 | -1.20% | 1,589,448 |
| Aug 19, 2026 | 9.95 | 10.21 | 9.93 | 9.97 | 9.97 | 0.40% | 984,460 |
| Aug 18, 2026 | 10.00 | 10.26 | 9.92 | 9.93 | 9.93 | -2.17% | 931,676 |
| Aug 17, 2026 | 10.10 | 10.20 | 9.86 | 10.15 | 10.15 | -0.39% | 1,317,275 |
| Aug 14, 2026 | 10.62 | 10.68 | 10.07 | 10.19 | 10.19 | -4.14% | 1,301,606 |
| Aug 13, 2026 | 10.23 | 11.10 | 10.23 | 10.63 | 10.63 | 2.51% | 1,537,259 |
| Aug 12, 2026 | 10.19 | 10.38 | 9.97 | 10.37 | 10.37 | 3.39% | 1,150,015 |
| Aug 11, 2026 | 9.77 | 10.19 | 9.77 | 10.03 | 10.03 | 1.83% | 890,467 |
| Aug 10, 2026 | 10.16 | 10.32 | 9.77 | 9.85 | 9.85 | -4.09% | 2,009,992 |
| Aug 7, 2026 | 10.03 | 10.62 | 10.03 | 10.27 | 10.27 | 1.78% | 1,584,404 |
| Aug 6, 2026 | 10.48 | 10.54 | 9.90 | 10.09 | 10.09 | -3.44% | 1,941,080 |
| Aug 5, 2026 | 10.51 | 10.77 | 10.22 | 10.45 | 10.45 | -1.51% | 1,988,808 |
| Aug 4, 2026 | 10.98 | 11.22 | 10.43 | 10.61 | 10.61 | -8.30% | 2,124,452 |
| Aug 3, 2026 | 11.35 | 11.95 | 11.15 | 11.57 | 11.57 | 6.73% | 2,140,930 |
| Jul 31, 2026 | 10.90 | 11.02 | 10.55 | 10.84 | 10.84 | - | 1,089,760 |
| Jul 30, 2026 | 10.40 | 10.86 | 10.12 | 10.84 | 10.84 | 5.76% | 1,057,124 |
| Jul 29, 2026 | 10.24 | 10.53 | 10.20 | 10.25 | 10.25 | -1.35% | 998,909 |
| Jul 28, 2026 | 10.46 | 10.73 | 10.24 | 10.39 | 10.39 | -0.38% | 725,949 |
| Jul 27, 2026 | 10.18 | 10.44 | 10.04 | 10.43 | 10.43 | 5.67% | 781,320 |
| Jul 24, 2026 | 9.75 | 10.15 | 9.69 | 9.87 | 9.87 | 1.23% | 865,374 |
| Jul 23, 2026 | 9.92 | 10.11 | 9.65 | 9.75 | 9.75 | -4.51% | 1,708,665 |
| Jul 22, 2026 | 10.80 | 10.81 | 9.91 | 10.21 | 10.21 | -4.22% | 1,676,410 |