Dave & Buster's Entertainment, Inc. (PLAY)

PLAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	13.18	13.42	12.46	12.78	12.78	-4.41%	1,654,225
May 29, 2026	13.47	13.71	13.09	13.37	13.37	-0.96%	2,026,665
May 28, 2026	13.07	14.03	12.76	13.50	13.50	2.66%	1,959,965
May 27, 2026	12.66	13.68	12.66	13.15	13.15	6.31%	2,477,525
May 26, 2026	12.02	12.68	11.81	12.37	12.37	5.28%	2,076,939
May 22, 2026	11.59	12.46	11.56	11.75	11.75	1.64%	1,841,747
May 21, 2026	10.97	11.58	10.69	11.56	11.56	3.68%	1,491,259
May 20, 2026	10.72	11.18	10.24	11.15	11.15	4.01%	1,184,862
May 19, 2026	10.24	11.00	9.99	10.72	10.72	3.08%	1,317,617
May 18, 2026	10.16	10.42	9.70	10.40	10.40	2.87%	1,511,985
May 15, 2026	10.12	10.52	10.06	10.11	10.11	-1.17%	1,178,762
May 14, 2026	10.08	10.55	10.02	10.23	10.23	2.30%	1,569,883
May 13, 2026	9.80	10.29	9.73	10.00	10.00	2.77%	1,860,758
May 12, 2026	10.01	10.76	9.72	9.73	9.73	-5.07%	2,710,301
May 11, 2026	10.20	10.41	10.04	10.25	10.25	-0.58%	1,356,227
May 8, 2026	10.47	10.82	10.19	10.31	10.31	-1.53%	1,506,489
May 7, 2026	10.80	10.90	10.46	10.47	10.47	-2.70%	1,261,012
May 6, 2026	10.53	11.33	10.50	10.76	10.76	2.87%	1,257,390
May 5, 2026	10.80	10.99	10.32	10.46	10.46	-3.15%	1,604,464
May 4, 2026	11.60	11.70	10.75	10.80	10.80	-7.14%	2,115,682
May 1, 2026	11.35	12.10	11.27	11.63	11.63	3.19%	1,650,312
Apr 30, 2026	11.22	11.37	10.80	11.27	11.27	1.17%	1,633,551
Apr 29, 2026	11.30	11.40	10.57	11.14	11.14	-2.79%	2,151,974
Apr 28, 2026	12.69	12.71	11.45	11.46	11.46	-9.83%	1,434,788
Apr 27, 2026	12.35	13.09	12.29	12.71	12.71	3.08%	2,147,032
Apr 24, 2026	12.66	12.67	12.12	12.33	12.33	-2.91%	1,591,241
Apr 23, 2026	12.94	13.16	12.55	12.70	12.70	-1.78%	1,002,171
Apr 22, 2026	12.80	13.08	12.60	12.93	12.93	1.02%	3,813,257
Apr 21, 2026	13.95	14.06	12.80	12.80	12.80	-7.51%	1,861,832
Apr 20, 2026	13.98	14.69	13.69	13.84	13.84	-3.08%	1,683,976
Apr 17, 2026	14.55	15.02	14.00	14.28	14.28	0.28%	2,907,467
Apr 16, 2026	13.69	14.46	13.60	14.24	14.24	4.40%	1,814,170
Apr 15, 2026	13.47	13.90	13.19	13.64	13.64	0.66%	1,095,282
Apr 14, 2026	12.55	13.71	12.54	13.55	13.55	7.11%	1,067,329
Apr 13, 2026	12.62	12.70	12.00	12.65	12.65	-1.79%	924,446
Apr 10, 2026	13.55	13.65	12.64	12.88	12.88	-4.45%	864,202
Apr 9, 2026	12.94	13.83	12.84	13.48	13.48	3.30%	1,177,658
Apr 8, 2026	13.00	13.63	12.55	13.05	13.05	7.32%	1,653,692
Apr 7, 2026	12.26	12.43	11.90	12.16	12.16	0.25%	1,238,205
Apr 6, 2026	12.16	12.39	11.52	12.13	12.13	-1.78%	1,498,997
Apr 2, 2026	12.09	12.56	11.76	12.35	12.35	-1.75%	3,337,020
Apr 1, 2026	11.57	13.42	11.52	12.57	12.57	16.07%	4,465,601
Mar 31, 2026	10.23	10.90	10.05	10.83	10.83	7.87%	3,153,690
Mar 30, 2026	10.10	10.25	9.69	10.04	10.04	2.34%	4,197,010
Mar 27, 2026	10.69	10.69	9.61	9.81	9.81	-7.89%	2,823,388
Mar 26, 2026	11.82	12.07	10.47	10.65	10.65	-12.06%	2,005,540
Mar 25, 2026	11.51	12.14	11.33	12.11	12.11	6.79%	1,758,579
Mar 24, 2026	11.63	11.82	11.15	11.34	11.34	-3.98%	1,543,947
Mar 23, 2026	13.35	13.39	11.79	11.81	11.81	-7.88%	2,667,527
Mar 20, 2026	13.92	13.92	12.79	12.82	12.82	-6.83%	5,630,093

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.