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

NASDAQ: PLAY · Real-Time Price · USD

10.25

+0.40 (4.06%)

At close: Aug 21, 2026, 4:00 PM EDT

10.21

-0.04 (-0.39%)

After-hours: Aug 21, 2026, 7:39 PM EDT

PLAY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	9.94	10.30	9.84	10.25	10.25	4.06%	1,286,844
Aug 20, 2026	9.90	9.95	9.53	9.85	9.85	-1.20%	1,529,984
Aug 19, 2026	9.95	10.21	9.93	9.97	9.97	0.40%	984,177
Aug 18, 2026	10.00	10.26	9.92	9.93	9.93	-2.17%	921,741
Aug 17, 2026	10.10	10.20	9.86	10.15	10.15	-0.39%	1,119,042
Aug 14, 2026	10.62	10.68	10.07	10.19	10.19	-4.14%	1,299,864
Aug 13, 2026	10.23	11.10	10.23	10.63	10.63	2.51%	1,534,685
Aug 12, 2026	10.19	10.38	9.97	10.37	10.37	3.39%	1,148,823
Aug 11, 2026	9.77	10.19	9.77	10.03	10.03	1.83%	889,928
Aug 10, 2026	10.16	10.32	9.77	9.85	9.85	-4.09%	2,001,948
Aug 7, 2026	10.03	10.62	10.03	10.27	10.27	1.78%	1,584,160
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
Jul 21, 2026	10.18	10.82	10.09	10.66	10.66	5.44%	2,132,350
Jul 20, 2026	10.34	10.34	9.49	10.11	10.11	-0.79%	1,718,423
Jul 17, 2026	10.44	10.67	10.16	10.19	10.19	-3.32%	878,757
Jul 16, 2026	10.40	10.85	10.36	10.54	10.54	2.43%	1,382,635
Jul 15, 2026	9.62	10.57	9.53	10.29	10.29	7.86%	1,759,733
Jul 14, 2026	10.11	10.18	9.40	9.54	9.54	-5.07%	2,177,131
Jul 13, 2026	10.45	10.71	9.93	10.05	10.05	-3.83%	1,434,255
Jul 10, 2026	10.58	10.80	10.42	10.45	10.45	-0.95%	706,552
Jul 9, 2026	10.05	10.80	10.03	10.55	10.55	4.04%	1,242,976
Jul 8, 2026	10.55	10.68	9.77	10.14	10.14	-5.50%	2,149,961
Jul 7, 2026	10.33	10.77	10.33	10.73	10.73	3.67%	966,019
Jul 6, 2026	11.00	11.19	10.26	10.35	10.35	-6.25%	1,676,350
Jul 2, 2026	11.52	11.84	10.96	11.04	11.04	-4.17%	1,271,348
Jul 1, 2026	11.61	11.84	11.20	11.52	11.52	1.05%	1,043,299
Jun 30, 2026	11.41	11.65	11.15	11.40	11.40	0.62%	1,336,540
Jun 29, 2026	11.60	11.80	10.88	11.33	11.33	-4.15%	1,775,166
Jun 26, 2026	11.11	11.94	11.00	11.82	11.82	4.60%	2,336,613
Jun 25, 2026	12.09	12.36	11.22	11.30	11.30	-6.53%	1,159,527
Jun 24, 2026	11.49	12.34	11.36	12.09	12.09	7.28%	1,359,775
Jun 23, 2026	10.77	11.42	10.72	11.27	11.27	3.39%	1,867,360
Jun 22, 2026	11.92	11.94	10.86	10.90	10.90	-8.79%	1,777,534
Jun 18, 2026	11.47	12.10	11.26	11.95	11.95	6.79%	2,318,823
Jun 17, 2026	11.56	12.22	10.95	11.19	11.19	-3.12%	2,603,935
Jun 16, 2026	10.42	12.60	10.35	11.55	11.55	-6.25%	7,012,108
Jun 15, 2026	12.92	13.35	12.07	12.32	12.32	-4.72%	5,329,845
Jun 12, 2026	13.17	13.60	12.87	12.93	12.93	-1.90%	1,353,445
Jun 11, 2026	12.64	13.46	12.53	13.18	13.18	5.52%	2,592,322