Dave & Buster's Entertainment, Inc. Historical Prices
PLAY, 2,988 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 |
|---|---|---|---|---|---|---|---|
| Nov 10, 2025 | $14.26 | $14.40 | $13.43 | $13.80 | $13.80 | 1343900.0 | -1.50% |
| Nov 7, 2025 | $13.23 | $14.06 | $13.16 | $14.01 | $14.01 | 1477800.0 | +5.90% |
| Nov 6, 2025 | $14.08 | $14.08 | $13.12 | $13.23 | $13.23 | 2116900.0 | -7.42% |
| Nov 5, 2025 | $14.18 | $14.56 | $13.83 | $14.29 | $14.29 | 1323000.0 | +0.85% |
| Nov 4, 2025 | $14.39 | $14.48 | $14.05 | $14.17 | $14.17 | 1225200.0 | -2.14% |
| Nov 3, 2025 | $14.52 | $14.87 | $14.12 | $14.48 | $14.48 | 1827800.0 | -1.43% |
| Oct 31, 2025 | $15.00 | $15.23 | $14.24 | $14.69 | $14.69 | 2788500.0 | -2.26% |
| Oct 30, 2025 | $15.99 | $16.08 | $14.95 | $15.03 | $15.03 | 2201800.0 | -6.59% |
| Oct 29, 2025 | $17.05 | $17.09 | $16.05 | $16.09 | $16.09 | 1213800.0 | -5.91% |
| Oct 28, 2025 | $17.44 | $17.59 | $17.06 | $17.10 | $17.10 | 1127100.0 | -3.50% |
| Oct 27, 2025 | $17.65 | $18.16 | $17.45 | $17.72 | $17.72 | 1579800.0 | +1.49% |
| Oct 24, 2025 | $18.09 | $18.09 | $17.19 | $17.46 | $17.46 | 1722700.0 | -1.58% |
| Oct 23, 2025 | $17.84 | $18.10 | $17.57 | $17.74 | $17.74 | 1086900.0 | -0.56% |
| Oct 22, 2025 | $18.96 | $19.20 | $17.75 | $17.84 | $17.84 | 1630900.0 | -4.75% |
| Oct 21, 2025 | $17.78 | $19.00 | $17.74 | $18.73 | $18.73 | 3006900.0 | +5.58% |
| Oct 20, 2025 | $18.20 | $18.46 | $17.55 | $17.74 | $17.74 | 990300.0 | -1.44% |
| Oct 17, 2025 | $18.44 | $18.70 | $17.99 | $18.00 | $18.00 | 1007100.0 | -2.91% |
| Oct 16, 2025 | $19.06 | $19.06 | $18.37 | $18.54 | $18.54 | 746000.0 | -2.63% |
| Oct 15, 2025 | $18.91 | $19.51 | $18.71 | $19.04 | $19.04 | 1242300.0 | +1.44% |
| Oct 14, 2025 | $17.52 | $19.13 | $17.29 | $18.77 | $18.77 | 1924700.0 | +6.23% |
| Oct 13, 2025 | $17.00 | $17.72 | $16.97 | $17.67 | $17.67 | 920500.0 | +4.80% |
| Oct 10, 2025 | $17.18 | $17.38 | $16.84 | $16.86 | $16.86 | 786000.0 | -1.75% |
| Oct 9, 2025 | $17.63 | $17.69 | $17.14 | $17.16 | $17.16 | 913400.0 | -2.67% |
| Oct 8, 2025 | $17.75 | $17.75 | $17.25 | $17.63 | $17.63 | 951000.0 | -0.34% |
| Oct 7, 2025 | $18.00 | $18.19 | $17.64 | $17.69 | $17.69 | 1050800.0 | -1.89% |
| Oct 6, 2025 | $18.98 | $18.98 | $17.98 | $18.03 | $18.03 | 1186900.0 | -4.25% |
| Oct 3, 2025 | $18.25 | $19.25 | $18.21 | $18.83 | $18.83 | 1444200.0 | +3.92% |
| Oct 2, 2025 | $18.01 | $18.35 | $17.71 | $18.12 | $18.12 | 1011800.0 | +0.44% |
| Oct 1, 2025 | $18.10 | $18.42 | $17.65 | $18.04 | $18.04 | 1586800.0 | -0.66% |
| Sep 30, 2025 | $18.80 | $18.88 | $18.03 | $18.16 | $18.16 | 1185300.0 | -4.37% |
| Sep 29, 2025 | $19.49 | $19.49 | $18.14 | $18.99 | $18.99 | 1617200.0 | -1.35% |
| Sep 26, 2025 | $19.10 | $19.37 | $19.01 | $19.25 | $19.25 | 750200.0 | +0.68% |
| Sep 25, 2025 | $19.23 | $19.52 | $19.05 | $19.12 | $19.12 | 814400.0 | -1.75% |
| Sep 24, 2025 | $19.40 | $20.03 | $19.28 | $19.46 | $19.46 | 1078100.0 | +0.41% |
| Sep 23, 2025 | $19.64 | $19.87 | $19.20 | $19.38 | $19.38 | 1078700.0 | -0.77% |
| Sep 22, 2025 | $19.37 | $19.94 | $19.10 | $19.53 | $19.53 | 1642500.0 | -0.41% |
| Sep 19, 2025 | $20.31 | $20.58 | $19.56 | $19.61 | $19.61 | 2784700.0 | -3.83% |
| Sep 18, 2025 | $21.22 | $21.39 | $20.36 | $20.39 | $20.39 | 1746000.0 | -3.73% |
| Sep 17, 2025 | $20.10 | $21.84 | $20.05 | $21.18 | $21.18 | 3118600.0 | +5.16% |
| Sep 16, 2025 | $19.49 | $21.20 | $19.08 | $20.14 | $20.14 | 6432600.0 | -16.74% |
| Sep 15, 2025 | $24.34 | $24.99 | $23.86 | $24.19 | $24.19 | 5979400.0 | +2.33% |
| Sep 12, 2025 | $23.03 | $23.75 | $22.60 | $23.64 | $23.64 | 1892900.0 | +2.65% |
| Sep 11, 2025 | $22.20 | $23.10 | $21.80 | $23.03 | $23.03 | 1039100.0 | +3.60% |
| Sep 10, 2025 | $22.31 | $22.52 | $21.82 | $22.23 | $22.23 | 908500.0 | -0.36% |
| Sep 9, 2025 | $22.94 | $23.03 | $22.21 | $22.31 | $22.31 | 1043600.0 | -4.17% |
| Sep 8, 2025 | $23.69 | $23.81 | $22.50 | $23.28 | $23.28 | 1016700.0 | -1.90% |
| Sep 5, 2025 | $24.31 | $24.69 | $23.17 | $23.73 | $23.73 | 800300.0 | -1.94% |
| Sep 4, 2025 | $24.25 | $24.45 | $23.70 | $24.20 | $24.20 | 733800.0 | -0.17% |
| Sep 3, 2025 | $24.44 | $25.25 | $23.94 | $24.24 | $24.24 | 1120000.0 | -3.54% |
| Sep 2, 2025 | $25.04 | $25.19 | $24.30 | $25.13 | $25.13 | 844200.0 | -2.10% |
| Aug 29, 2025 | $24.59 | $25.69 | $24.28 | $25.67 | $25.67 | 692200.0 | +4.48% |
| Aug 28, 2025 | $25.39 | $25.40 | $24.30 | $24.57 | $24.57 | 988700.0 | -3.38% |
| Aug 27, 2025 | $25.57 | $26.31 | $25.08 | $25.43 | $25.43 | 954400.0 | -1.78% |
| Aug 26, 2025 | $24.82 | $25.93 | $24.53 | $25.89 | $25.89 | 933100.0 | +4.23% |
| Aug 25, 2025 | $25.22 | $25.22 | $24.34 | $24.84 | $24.84 | 543400.0 | -1.97% |
| Aug 22, 2025 | $23.96 | $25.55 | $23.96 | $25.34 | $25.34 | 887400.0 | +5.67% |
| Aug 21, 2025 | $24.10 | $24.18 | $23.33 | $23.98 | $23.98 | 697600.0 | -0.54% |
| Aug 20, 2025 | $24.66 | $24.84 | $24.00 | $24.11 | $24.11 | 627600.0 | -2.90% |
| Aug 19, 2025 | $25.14 | $25.53 | $24.69 | $24.83 | $24.83 | 560900.0 | -0.16% |
| Aug 18, 2025 | $25.56 | $25.69 | $24.85 | $24.87 | $24.87 | 694300.0 | -2.78% |
| Aug 15, 2025 | $26.17 | $26.67 | $25.40 | $25.58 | $25.58 | 682100.0 | -1.58% |
| Aug 14, 2025 | $25.58 | $26.09 | $25.10 | $25.99 | $25.99 | 688800.0 | -1.07% |
| Aug 13, 2025 | $26.10 | $26.72 | $25.66 | $26.27 | $26.27 | 616300.0 | +1.35% |
| Aug 12, 2025 | $24.35 | $26.19 | $24.21 | $25.92 | $25.92 | 761100.0 | +8.41% |
| Aug 11, 2025 | $24.05 | $24.54 | $23.65 | $23.91 | $23.91 | 690900.0 | +0.08% |
| Aug 8, 2025 | $25.50 | $25.51 | $23.67 | $23.89 | $23.89 | 1148600.0 | -7.01% |
| Aug 7, 2025 | $25.23 | $25.71 | $24.90 | $25.69 | $25.69 | 664300.0 | +2.11% |
| Aug 6, 2025 | $26.45 | $26.56 | $24.71 | $25.16 | $25.16 | 1229400.0 | -4.95% |
| Aug 5, 2025 | $27.82 | $28.02 | $26.30 | $26.47 | $26.47 | 813600.0 | -4.82% |
| Aug 4, 2025 | $28.16 | $28.88 | $27.79 | $27.81 | $27.81 | 647400.0 | -1.03% |
| Aug 1, 2025 | $28.75 | $28.92 | $27.76 | $28.10 | $28.10 | 754300.0 | -3.90% |
| Jul 31, 2025 | $30.06 | $30.16 | $28.85 | $29.24 | $29.24 | 587700.0 | -4.16% |
| Jul 30, 2025 | $30.00 | $31.04 | $29.90 | $30.51 | $30.51 | 612600.0 | +2.97% |
| Jul 29, 2025 | $31.85 | $32.10 | $29.58 | $29.63 | $29.63 | 784000.0 | -7.81% |
| Jul 28, 2025 | $32.55 | $33.30 | $31.75 | $32.14 | $32.14 | 741200.0 | -2.13% |
| Jul 25, 2025 | $32.76 | $32.99 | $31.69 | $32.84 | $32.84 | 1122200.0 | +2.79% |
| Jul 24, 2025 | $33.81 | $33.81 | $31.88 | $31.95 | $31.95 | 1062100.0 | -6.52% |
| Jul 23, 2025 | $31.55 | $35.38 | $31.55 | $34.18 | $34.18 | 2319400.0 | +9.38% |
| Jul 22, 2025 | $30.86 | $31.53 | $30.55 | $31.25 | $31.25 | 672400.0 | +2.36% |
| Jul 21, 2025 | $30.25 | $31.06 | $30.11 | $30.53 | $30.53 | 596300.0 | +1.94% |
| Jul 18, 2025 | $29.93 | $30.09 | $29.24 | $29.95 | $29.95 | 657200.0 | +1.46% |
| Jul 17, 2025 | $30.14 | $30.37 | $29.22 | $29.52 | $29.52 | 927800.0 | -2.06% |
| Jul 16, 2025 | $30.83 | $31.30 | $29.90 | $30.14 | $30.14 | 795400.0 | -0.92% |
| Jul 15, 2025 | $31.98 | $32.46 | $30.26 | $30.42 | $30.42 | 769900.0 | -5.12% |
| Jul 14, 2025 | $32.65 | $33.00 | $31.82 | $32.06 | $32.06 | 830300.0 | -0.68% |
| Jul 11, 2025 | $32.32 | $32.67 | $31.80 | $32.28 | $32.28 | 694200.0 | -0.80% |
| Jul 10, 2025 | $32.58 | $33.71 | $32.16 | $32.54 | $32.54 | 739100.0 | +1.85% |
| Jul 9, 2025 | $32.55 | $32.60 | $31.65 | $31.95 | $31.95 | 812300.0 | -1.14% |
| Jul 8, 2025 | $33.09 | $33.28 | $32.09 | $32.32 | $32.32 | 797700.0 | -1.28% |
| Jul 7, 2025 | $33.88 | $34.39 | $32.15 | $32.74 | $32.74 | 994000.0 | -5.24% |
| Jul 3, 2025 | $34.05 | $35.53 | $33.67 | $34.55 | $34.55 | 1146000.0 | +2.16% |
| Jul 2, 2025 | $31.49 | $33.97 | $31.49 | $33.82 | $33.82 | 1253900.0 | +8.57% |
| Jul 1, 2025 | $30.29 | $31.77 | $30.29 | $31.15 | $31.15 | 1127000.0 | +3.56% |
| Jun 30, 2025 | $30.69 | $32.02 | $29.90 | $30.08 | $30.08 | 1344200.0 | -1.22% |
| Jun 27, 2025 | $30.80 | $30.80 | $29.55 | $30.45 | $30.45 | 1557400.0 | -0.10% |
| Jun 26, 2025 | $30.76 | $30.85 | $29.80 | $30.48 | $30.48 | 809000.0 | +0.26% |
| Jun 25, 2025 | $31.80 | $32.03 | $30.22 | $30.40 | $30.40 | 820400.0 | -4.58% |
| Jun 24, 2025 | $31.82 | $32.58 | $31.50 | $31.86 | $31.86 | 781000.0 | +0.63% |
| Jun 23, 2025 | $32.40 | $32.40 | $30.90 | $31.66 | $31.66 | 1193500.0 | -3.39% |
| Jun 20, 2025 | $32.70 | $32.90 | $31.65 | $32.77 | $32.77 | 1900600.0 | +2.21% |
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 →