Dave & Buster's Entertainment, Inc. Historical Prices
PLAY, 252 trading days on record
Every daily open, high, low, close, adjusted close, and volume on record for PLAY, filterable by year. Looking for the analysis instead of the raw numbers? See PLAY's volatility, support & resistance, and seasonality →
| Date | Open | High | Low | Close | Adj Close | Volume | Change |
|---|---|---|---|---|---|---|---|
| Aug 8, 2024 | $31.48 | $32.50 | $31.48 | $32.04 | $32.04 | 616500.0 | +2.59% |
| Aug 7, 2024 | $32.91 | $33.10 | $31.12 | $31.23 | $31.23 | 843700.0 | -3.40% |
| Aug 6, 2024 | $32.36 | $33.16 | $31.82 | $32.33 | $32.33 | 633200.0 | -0.09% |
| Aug 5, 2024 | $31.45 | $33.21 | $31.35 | $32.36 | $32.36 | 972600.0 | -3.40% |
| Aug 2, 2024 | $34.12 | $34.56 | $33.40 | $33.50 | $33.50 | 1217000.0 | -6.32% |
| Aug 1, 2024 | $37.85 | $37.87 | $35.30 | $35.76 | $35.76 | 761200.0 | -4.92% |
| Jul 31, 2024 | $38.14 | $39.12 | $37.58 | $37.61 | $37.61 | 909400.0 | -0.87% |
| Jul 30, 2024 | $37.09 | $38.03 | $36.90 | $37.94 | $37.94 | 874000.0 | +3.66% |
| Jul 29, 2024 | $36.00 | $36.76 | $35.79 | $36.60 | $36.60 | 824900.0 | +1.50% |
| Jul 26, 2024 | $36.27 | $36.83 | $35.90 | $36.06 | $36.06 | 816000.0 | +2.33% |
| Jul 25, 2024 | $35.41 | $36.04 | $35.15 | $35.24 | $35.24 | 1332300.0 | -0.17% |
| Jul 24, 2024 | $37.64 | $37.70 | $35.26 | $35.30 | $35.30 | 1408300.0 | -7.18% |
| Jul 23, 2024 | $37.80 | $38.35 | $37.65 | $38.03 | $38.03 | 1033200.0 | -0.18% |
| Jul 22, 2024 | $38.62 | $38.94 | $37.03 | $38.10 | $38.10 | 1220900.0 | -1.85% |
| Jul 19, 2024 | $39.35 | $39.46 | $38.41 | $38.82 | $38.82 | 955800.0 | -1.32% |
| Jul 18, 2024 | $39.12 | $40.27 | $39.12 | $39.34 | $39.34 | 1216700.0 | -0.98% |
| Jul 17, 2024 | $39.41 | $40.46 | $39.16 | $39.73 | $39.73 | 746800.0 | -0.97% |
| Jul 16, 2024 | $39.30 | $40.15 | $38.60 | $40.12 | $40.12 | 1020800.0 | +2.71% |
| Jul 15, 2024 | $40.43 | $40.50 | $38.96 | $39.06 | $39.06 | 1155500.0 | -3.15% |
| Jul 12, 2024 | $39.51 | $41.10 | $39.08 | $40.33 | $40.33 | 1403300.0 | +2.91% |
| Jul 11, 2024 | $37.31 | $39.27 | $37.24 | $39.19 | $39.19 | 1134700.0 | +6.96% |
| Jul 10, 2024 | $37.69 | $37.89 | $36.48 | $36.64 | $36.64 | 1059300.0 | -2.86% |
| Jul 9, 2024 | $38.77 | $39.17 | $37.52 | $37.72 | $37.72 | 1081200.0 | -2.71% |
| Jul 8, 2024 | $39.50 | $39.81 | $38.67 | $38.77 | $38.77 | 1520500.0 | +2.38% |
| Jul 5, 2024 | $38.15 | $38.20 | $37.49 | $37.87 | $37.87 | 1115700.0 | -0.29% |
| Jul 3, 2024 | $38.78 | $38.79 | $37.85 | $37.98 | $37.98 | 740400.0 | -0.31% |
| Jul 2, 2024 | $38.80 | $38.80 | $37.93 | $38.10 | $38.10 | 940900.0 | -1.65% |
| Jul 1, 2024 | $39.74 | $40.30 | $38.00 | $38.74 | $38.74 | 1473500.0 | -2.69% |
| Jun 28, 2024 | $39.65 | $40.09 | $38.92 | $39.81 | $39.81 | 1187800.0 | +0.53% |
| Jun 27, 2024 | $38.00 | $39.79 | $37.75 | $39.60 | $39.60 | 1695200.0 | +4.87% |
| Jun 26, 2024 | $38.30 | $38.44 | $37.66 | $37.76 | $37.76 | 1013700.0 | -1.79% |
| Jun 25, 2024 | $40.34 | $40.41 | $38.31 | $38.45 | $38.45 | 1873300.0 | -5.76% |
| Jun 24, 2024 | $41.27 | $41.39 | $40.50 | $40.80 | $40.80 | 858400.0 | -0.46% |
| Jun 21, 2024 | $42.38 | $42.38 | $40.85 | $40.99 | $40.99 | 1466400.0 | -3.33% |
| Jun 20, 2024 | $41.67 | $42.61 | $41.07 | $42.40 | $42.40 | 1155700.0 | +1.92% |
| Jun 18, 2024 | $44.31 | $44.51 | $41.26 | $41.60 | $41.60 | 1664300.0 | -6.45% |
| Jun 17, 2024 | $43.73 | $44.54 | $42.60 | $44.47 | $44.47 | 1365700.0 | +1.60% |
| Jun 14, 2024 | $44.25 | $44.65 | $43.24 | $43.77 | $43.77 | 2618300.0 | -2.39% |
| Jun 13, 2024 | $45.51 | $46.90 | $43.52 | $44.84 | $44.84 | 6262400.0 | -10.94% |
| Jun 12, 2024 | $49.70 | $51.27 | $49.70 | $50.35 | $50.35 | 3926700.0 | +4.18% |
| Jun 11, 2024 | $47.74 | $48.35 | $46.39 | $48.33 | $48.33 | 1831500.0 | +0.69% |
| Jun 10, 2024 | $48.61 | $49.25 | $47.31 | $48.00 | $48.00 | 1993300.0 | -1.82% |
| Jun 7, 2024 | $50.31 | $50.39 | $48.57 | $48.89 | $48.89 | 1217900.0 | -3.84% |
| Jun 6, 2024 | $50.60 | $51.30 | $49.80 | $50.84 | $50.84 | 829600.0 | -0.68% |
| Jun 5, 2024 | $51.20 | $52.08 | $50.49 | $51.19 | $51.19 | 1416900.0 | +0.08% |
| Jun 4, 2024 | $51.89 | $51.96 | $50.62 | $51.15 | $51.15 | 1837600.0 | -2.40% |
| Jun 3, 2024 | $51.44 | $52.73 | $51.14 | $52.41 | $52.41 | 1579200.0 | +2.58% |
| May 31, 2024 | $49.51 | $51.10 | $48.81 | $51.09 | $51.09 | 2069500.0 | +5.06% |
| May 30, 2024 | $48.27 | $48.64 | $47.50 | $48.63 | $48.63 | 1199900.0 | +1.61% |
| May 29, 2024 | $47.80 | $48.83 | $47.28 | $47.86 | $47.86 | 857300.0 | -2.07% |
| May 28, 2024 | $49.95 | $50.39 | $48.70 | $48.87 | $48.87 | 916400.0 | -1.89% |
| May 24, 2024 | $48.93 | $50.12 | $48.79 | $49.81 | $49.81 | 898900.0 | +2.47% |
| May 23, 2024 | $49.13 | $49.53 | $47.82 | $48.61 | $48.61 | 1743100.0 | -0.59% |
| May 22, 2024 | $51.08 | $51.24 | $48.63 | $48.90 | $48.90 | 1296800.0 | -3.85% |
| May 21, 2024 | $51.81 | $52.17 | $50.82 | $50.86 | $50.86 | 1395900.0 | -1.98% |
| May 20, 2024 | $52.92 | $53.25 | $51.68 | $51.89 | $51.89 | 1144100.0 | -1.72% |
| May 17, 2024 | $53.90 | $54.01 | $52.75 | $52.80 | $52.80 | 1362700.0 | -1.80% |
| May 16, 2024 | $54.62 | $54.74 | $53.62 | $53.77 | $53.77 | 685100.0 | -1.68% |
| May 15, 2024 | $56.18 | $56.60 | $53.62 | $54.69 | $54.69 | 943400.0 | -1.81% |
| May 14, 2024 | $55.90 | $57.10 | $55.65 | $55.70 | $55.70 | 1303900.0 | +0.54% |
| May 13, 2024 | $54.39 | $56.31 | $54.06 | $55.40 | $55.40 | 1298400.0 | +3.05% |
| May 10, 2024 | $53.70 | $54.50 | $53.47 | $53.76 | $53.76 | 615300.0 | +0.66% |
| May 9, 2024 | $52.40 | $53.91 | $51.90 | $53.41 | $53.41 | 689500.0 | +1.48% |
| May 8, 2024 | $52.11 | $53.03 | $51.99 | $52.63 | $52.63 | 819400.0 | +0.08% |
| May 7, 2024 | $53.48 | $54.01 | $52.59 | $52.59 | $52.59 | 743100.0 | -2.16% |
| May 6, 2024 | $53.16 | $54.85 | $53.16 | $53.75 | $53.75 | 1200900.0 | +1.76% |
| May 3, 2024 | $53.85 | $54.33 | $52.60 | $52.82 | $52.82 | 841500.0 | +0.69% |
| May 2, 2024 | $53.60 | $53.65 | $51.65 | $52.46 | $52.46 | 714600.0 | +0.31% |
| May 1, 2024 | $53.56 | $53.85 | $51.29 | $52.30 | $52.30 | 1169600.0 | -2.06% |
| Apr 30, 2024 | $53.73 | $53.88 | $52.78 | $53.40 | $53.40 | 1308500.0 | -0.19% |
| Apr 29, 2024 | $52.32 | $53.78 | $52.27 | $53.50 | $53.50 | 1082100.0 | +2.55% |
| Apr 26, 2024 | $51.79 | $52.77 | $51.19 | $52.17 | $52.17 | 957100.0 | +0.62% |
| Apr 25, 2024 | $52.43 | $52.71 | $51.49 | $51.85 | $51.85 | 1014900.0 | -2.78% |
| Apr 24, 2024 | $55.73 | $56.18 | $53.09 | $53.33 | $53.33 | 1856600.0 | -4.99% |
| Apr 23, 2024 | $54.95 | $56.17 | $54.27 | $56.13 | $56.13 | 1008900.0 | +2.84% |
| Apr 22, 2024 | $54.79 | $55.23 | $53.60 | $54.58 | $54.58 | 1018500.0 | +1.64% |
| Apr 19, 2024 | $53.53 | $54.16 | $53.06 | $53.70 | $53.70 | 949900.0 | +0.13% |
| Apr 18, 2024 | $53.88 | $54.77 | $53.22 | $53.63 | $53.63 | 1183700.0 | -0.35% |
| Apr 17, 2024 | $55.26 | $55.26 | $53.23 | $53.82 | $53.82 | 1068600.0 | -0.90% |
| Apr 16, 2024 | $53.76 | $54.40 | $52.64 | $54.31 | $54.31 | 1384200.0 | -0.22% |
| Apr 15, 2024 | $56.54 | $57.41 | $54.09 | $54.43 | $54.43 | 2616600.0 | -2.96% |
| Apr 12, 2024 | $59.65 | $59.78 | $55.64 | $56.09 | $56.09 | 3147300.0 | -7.64% |
| Apr 11, 2024 | $61.10 | $61.56 | $60.15 | $60.73 | $60.73 | 1109800.0 | -0.62% |
| Apr 10, 2024 | $61.86 | $62.21 | $60.59 | $61.11 | $61.11 | 1688400.0 | -3.00% |
| Apr 9, 2024 | $63.92 | $64.31 | $62.16 | $63.00 | $63.00 | 1583200.0 | -1.59% |
| Apr 8, 2024 | $65.13 | $65.38 | $63.16 | $64.02 | $64.02 | 1122500.0 | -0.93% |
| Apr 5, 2024 | $64.90 | $65.66 | $64.20 | $64.62 | $64.62 | 904700.0 | -0.74% |
| Apr 4, 2024 | $68.46 | $68.62 | $64.16 | $65.10 | $65.10 | 2376700.0 | -4.67% |
| Apr 3, 2024 | $66.41 | $69.82 | $66.18 | $68.29 | $68.29 | 5834100.0 | +10.31% |
| Apr 2, 2024 | $63.69 | $63.90 | $61.28 | $61.91 | $61.91 | 3379100.0 | -3.91% |
| Apr 1, 2024 | $62.68 | $65.00 | $62.68 | $64.43 | $64.43 | 1230100.0 | +2.92% |
| Mar 28, 2024 | $61.92 | $62.91 | $61.48 | $62.60 | $62.60 | 1617900.0 | +1.85% |
| Mar 27, 2024 | $60.18 | $62.13 | $59.53 | $61.46 | $61.46 | 1130800.0 | +3.45% |
| Mar 26, 2024 | $59.20 | $59.91 | $58.78 | $59.41 | $59.41 | 1225000.0 | +0.58% |
| Mar 25, 2024 | $58.64 | $60.44 | $58.02 | $59.07 | $59.07 | 1498100.0 | -3.07% |
| Mar 22, 2024 | $62.57 | $62.57 | $60.74 | $60.94 | $60.94 | 704200.0 | -2.73% |
| Mar 21, 2024 | $63.55 | $63.55 | $61.22 | $62.65 | $62.65 | 1199600.0 | -1.42% |
| Mar 20, 2024 | $62.57 | $63.99 | $62.02 | $63.55 | $63.55 | 491400.0 | +1.21% |
| Mar 19, 2024 | $61.93 | $62.82 | $60.40 | $62.79 | $62.79 | 646200.0 | +1.21% |
| Mar 18, 2024 | $62.71 | $63.05 | $61.95 | $62.04 | $62.04 | 544200.0 | -1.01% |
Sourced from daily price history for PLAY. Adjusted close reflects stock splits and dividends; open, high, low, and close are as-reported. This is historical data, not investment advice. Read disclaimer →