Skip to main content
Dave & Buster's Entertainment, Inc. (PLAY)
NASDAQ: PLAY · Real-Time Price · USD
25.58
-0.41 (-1.58%)
At close: Aug 15, 2025, 4:00 PM
25.59
+0.01 (0.04%)
After-hours: Aug 15, 2025, 7:57 PM EDT

PLAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 15, 202526.1726.6825.4025.5825.58-1.58%680,970
Aug 14, 202525.5826.0925.1025.9925.99-1.07%688,768
Aug 13, 202526.1026.7225.6626.2726.271.35%616,287
Aug 12, 202524.3526.1924.2125.9225.928.41%761,072
Aug 11, 202524.0524.5423.6523.9123.910.08%690,977
Aug 8, 202525.5025.5123.6723.8923.89-7.01%1,148,614
Aug 7, 202525.2325.7124.9025.6925.692.11%664,436
Aug 6, 202526.4526.5624.7125.1625.16-4.95%1,229,396
Aug 5, 202527.8228.0226.3026.4726.47-4.82%813,658
Aug 4, 202528.1628.8827.7927.8127.81-1.03%647,429
Aug 1, 202528.7528.9327.7628.1028.10-3.90%754,265
Jul 31, 202530.0630.1628.8629.2429.24-4.16%587,794
Jul 30, 202530.0131.0429.9030.5130.512.97%612,752
Jul 29, 202531.8532.1129.5829.6329.63-7.81%784,031
Jul 28, 202532.5533.3031.7532.1432.14-2.13%741,249
Jul 25, 202532.7732.9931.7032.8432.842.79%1,122,246
Jul 24, 202533.8133.8131.8831.9531.95-6.52%1,062,066
Jul 23, 202531.5535.3831.5534.1834.189.38%2,319,351
Jul 22, 202530.8631.5430.5531.2531.252.36%672,394
Jul 21, 202530.2531.0630.1130.5330.531.94%596,279
Jul 18, 202529.9330.0929.2429.9529.951.46%657,231
Jul 17, 202530.1430.3729.2229.5229.52-2.06%927,777
Jul 16, 202530.8331.3029.9030.1430.14-0.92%795,473
Jul 15, 202531.9832.4630.2630.4230.42-5.12%769,876
Jul 14, 202532.6533.0031.8232.0632.06-0.68%830,272
Jul 11, 202532.3232.6831.8032.2832.28-0.80%694,286
Jul 10, 202532.5833.7132.1632.5432.541.83%739,143
Jul 9, 202532.5532.6131.6531.9631.96-1.13%812,315
Jul 8, 202533.0933.2832.0932.3232.32-1.28%797,843
Jul 7, 202533.8834.3932.1532.7432.74-5.24%994,154
Jul 3, 202534.0535.5333.6734.5534.552.16%1,146,020
Jul 2, 202531.4933.9731.4933.8233.828.57%1,253,887
Jul 1, 202530.2931.7730.2931.1531.153.56%1,127,068
Jun 30, 202530.6932.0229.9030.0830.08-1.22%1,344,208
Jun 27, 202530.8030.8029.5530.4530.45-0.10%1,557,373
Jun 26, 202530.7630.8629.8030.4830.480.26%809,243
Jun 25, 202531.8032.0430.2230.4030.40-4.58%820,426
Jun 24, 202531.8232.5831.5031.8631.860.63%781,015
Jun 23, 202532.4032.4030.9031.6631.66-3.39%1,193,605
Jun 20, 202532.7032.9031.6532.7732.772.21%1,900,619
Jun 18, 202532.6533.0031.4432.0632.06-1.93%1,100,217
Jun 17, 202532.0032.9531.8632.6932.690.37%1,302,714
Jun 16, 202530.7232.8030.3932.5732.577.95%1,585,441
Jun 13, 202529.9331.2929.6530.1730.17-1.69%1,443,442
Jun 12, 202529.5931.1729.1230.6930.690.76%2,094,185
Jun 11, 202528.8530.8428.2030.4630.4617.74%5,464,873
Jun 10, 202525.7026.6425.5325.8725.871.17%3,346,781
Jun 9, 202524.2525.9924.2425.5725.577.19%1,881,370
Jun 6, 202523.0923.9322.7023.8623.865.37%1,119,623
Jun 5, 202523.6523.6521.9322.6422.64-4.43%1,269,484