Dave & Buster's Entertainment, Inc. (PLAY)
NASDAQ: PLAY · Real-Time Price · USD
17.32
-0.86 (-4.73%)
At close: Dec 5, 2025, 4:00 PM EST
17.49
+0.17 (0.98%)
After-hours: Dec 5, 2025, 7:45 PM EST
PLAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 18.17 | 18.22 | 17.27 | 17.32 | 17.32 | -4.73% | 1,061,816 |
| Dec 4, 2025 | 17.56 | 18.30 | 17.07 | 18.18 | 18.18 | 3.77% | 1,384,979 |
| Dec 3, 2025 | 17.45 | 17.81 | 17.26 | 17.52 | 17.52 | -0.06% | 926,761 |
| Dec 2, 2025 | 17.35 | 17.77 | 17.04 | 17.53 | 17.53 | - | 1,240,664 |
| Dec 1, 2025 | 17.24 | 17.81 | 17.00 | 17.53 | 17.53 | 0.23% | 1,575,546 |
| Nov 28, 2025 | 17.45 | 18.10 | 17.25 | 17.49 | 17.49 | 0.52% | 789,147 |
| Nov 26, 2025 | 15.97 | 17.48 | 15.94 | 17.40 | 17.40 | 8.75% | 2,185,465 |
| Nov 25, 2025 | 14.00 | 16.14 | 14.00 | 16.00 | 16.00 | 15.44% | 2,093,751 |
| Nov 24, 2025 | 13.81 | 14.30 | 13.52 | 13.86 | 13.86 | -1.84% | 2,678,291 |
| Nov 21, 2025 | 13.13 | 14.25 | 13.04 | 14.12 | 14.12 | 7.62% | 1,184,931 |
| Nov 20, 2025 | 13.64 | 13.88 | 13.08 | 13.12 | 13.12 | -3.17% | 854,050 |
| Nov 19, 2025 | 14.25 | 14.27 | 13.52 | 13.55 | 13.55 | -4.85% | 1,079,551 |
| Nov 18, 2025 | 14.30 | 14.48 | 13.97 | 14.24 | 14.24 | -3.39% | 1,038,332 |
| Nov 17, 2025 | 14.02 | 15.23 | 13.95 | 14.74 | 14.74 | 4.17% | 1,577,246 |
| Nov 14, 2025 | 14.68 | 14.95 | 14.03 | 14.15 | 14.15 | -5.48% | 922,487 |
| Nov 13, 2025 | 14.82 | 15.55 | 14.72 | 14.97 | 14.97 | - | 1,331,470 |
| Nov 12, 2025 | 14.30 | 15.07 | 14.30 | 14.97 | 14.97 | 4.91% | 1,413,207 |
| Nov 11, 2025 | 13.79 | 14.44 | 13.74 | 14.27 | 14.27 | 3.41% | 1,024,128 |
| Nov 10, 2025 | 14.26 | 14.40 | 13.43 | 13.80 | 13.80 | -1.50% | 1,344,190 |
| Nov 7, 2025 | 13.23 | 14.06 | 13.16 | 14.01 | 14.01 | 5.90% | 1,477,793 |
| Nov 6, 2025 | 14.08 | 14.08 | 13.12 | 13.23 | 13.23 | -7.42% | 2,116,905 |
| Nov 5, 2025 | 14.18 | 14.56 | 13.83 | 14.29 | 14.29 | 0.85% | 1,323,094 |
| Nov 4, 2025 | 14.39 | 14.48 | 14.05 | 14.17 | 14.17 | -2.14% | 1,225,591 |
| Nov 3, 2025 | 14.52 | 14.87 | 14.12 | 14.48 | 14.48 | -1.43% | 1,827,752 |
| Oct 31, 2025 | 15.00 | 15.23 | 14.25 | 14.69 | 14.69 | -2.26% | 2,788,483 |
| Oct 30, 2025 | 15.99 | 16.08 | 14.96 | 15.03 | 15.03 | -6.59% | 2,201,798 |
| Oct 29, 2025 | 17.05 | 17.10 | 16.05 | 16.09 | 16.09 | -5.91% | 1,213,785 |
| Oct 28, 2025 | 17.44 | 17.59 | 17.06 | 17.10 | 17.10 | -3.50% | 1,127,537 |
| Oct 27, 2025 | 17.65 | 18.16 | 17.45 | 17.72 | 17.72 | 1.49% | 1,579,809 |
| Oct 24, 2025 | 18.09 | 18.09 | 17.19 | 17.46 | 17.46 | -1.58% | 1,722,707 |
| Oct 23, 2025 | 17.84 | 18.10 | 17.57 | 17.74 | 17.74 | -0.56% | 1,086,929 |
| Oct 22, 2025 | 18.96 | 19.20 | 17.75 | 17.84 | 17.84 | -4.75% | 1,630,939 |
| Oct 21, 2025 | 17.78 | 19.00 | 17.74 | 18.73 | 18.73 | 5.58% | 3,006,865 |
| Oct 20, 2025 | 18.20 | 18.46 | 17.55 | 17.74 | 17.74 | -1.44% | 990,711 |
| Oct 17, 2025 | 18.44 | 18.70 | 17.99 | 18.00 | 18.00 | -2.91% | 1,007,421 |
| Oct 16, 2025 | 19.06 | 19.06 | 18.37 | 18.54 | 18.54 | -2.63% | 746,003 |
| Oct 15, 2025 | 18.91 | 19.51 | 18.71 | 19.04 | 19.04 | 1.44% | 1,242,451 |
| Oct 14, 2025 | 17.52 | 19.13 | 17.29 | 18.77 | 18.77 | 6.23% | 1,924,869 |
| Oct 13, 2025 | 17.00 | 17.72 | 16.97 | 17.67 | 17.67 | 4.80% | 920,521 |
| Oct 10, 2025 | 17.18 | 17.38 | 16.85 | 16.86 | 16.86 | -1.75% | 785,988 |
| Oct 9, 2025 | 17.63 | 17.69 | 17.14 | 17.16 | 17.16 | -2.67% | 913,425 |
| Oct 8, 2025 | 17.75 | 17.75 | 17.25 | 17.63 | 17.63 | -0.34% | 951,003 |
| Oct 7, 2025 | 18.00 | 18.19 | 17.64 | 17.69 | 17.69 | -1.89% | 1,050,995 |
| Oct 6, 2025 | 18.98 | 18.98 | 17.98 | 18.03 | 18.03 | -4.25% | 1,186,879 |
| Oct 3, 2025 | 18.25 | 19.25 | 18.21 | 18.83 | 18.83 | 3.92% | 1,444,154 |
| Oct 2, 2025 | 18.01 | 18.35 | 17.71 | 18.12 | 18.12 | 0.44% | 1,011,778 |
| Oct 1, 2025 | 18.10 | 18.43 | 17.65 | 18.04 | 18.04 | -0.66% | 1,586,786 |
| Sep 30, 2025 | 18.80 | 18.88 | 18.04 | 18.16 | 18.16 | -4.37% | 1,185,702 |
| Sep 29, 2025 | 19.49 | 19.49 | 18.14 | 18.99 | 18.99 | -1.35% | 1,617,269 |
| Sep 26, 2025 | 19.10 | 19.37 | 19.01 | 19.25 | 19.25 | 0.68% | 750,213 |