Skip to main content
IC
Dave & Buster's Entertainment, Inc. (PLAY)
NASDAQ: PLAY · Real-Time Price · USD
21.49
-0.63 (-2.85%)
At close: May 13, 2025, 4:00 PM
22.04
+0.55 (2.56%)
Pre-market: May 14, 2025, 8:59 AM EDT

PLAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 13, 202522.4222.6021.3521.4921.49-2.85%1,065,092
May 12, 202521.3822.2221.0522.1222.1211.38%1,597,941
May 9, 202521.0321.1919.8519.8619.86-5.61%902,368
May 8, 202521.0921.5020.7921.0421.040.24%865,852
May 7, 202519.8921.1019.6320.9920.996.49%987,772
May 6, 202519.2919.8719.1219.7119.710.20%618,406
May 5, 202519.2620.3718.9219.6719.671.97%1,101,178
May 2, 202519.1119.6818.8319.2919.293.04%734,873
May 1, 202519.4319.8818.7118.7218.72-2.45%1,647,392
Apr 30, 202519.6319.8318.7519.1919.19-2.98%1,124,667
Apr 29, 202519.8319.9719.4019.7819.780.25%709,364
Apr 28, 202519.8020.3319.4419.7319.731.13%1,015,654
Apr 25, 202519.5119.7019.1619.5119.510.77%899,138
Apr 24, 202519.3319.5518.8519.3619.36-0.62%1,309,259
Apr 23, 202520.4820.8419.4819.4819.48-1.52%1,030,286
Apr 22, 202519.7319.9319.0119.7819.781.64%1,006,892
Apr 21, 202519.8919.9418.9019.4619.46-2.60%1,274,317
Apr 17, 202518.2020.1518.2019.9819.989.24%1,828,450
Apr 16, 202517.9919.0017.8618.2918.291.11%1,280,025
Apr 15, 202517.6318.3817.4618.0918.092.32%1,476,240
Apr 14, 202517.4817.9716.8917.6817.683.39%1,642,979
Apr 11, 202517.6017.9216.3417.1017.10-2.92%1,160,527
Apr 10, 202516.9117.9116.1917.6217.620.48%1,416,668
Apr 9, 202515.9617.9015.1317.5317.539.15%2,442,870
Apr 8, 202518.5319.5615.5016.0616.06-0.80%4,281,502
Apr 7, 202516.1317.0915.0816.1916.19-3.83%3,150,575
Apr 4, 202516.5516.9415.5016.8416.84-0.97%1,827,099
Apr 3, 202517.6217.6216.6417.0017.00-8.06%1,726,591
Apr 2, 202517.3818.5317.2218.4918.492.15%1,359,939
Apr 1, 202517.6218.3517.1318.1018.103.02%1,389,091
Mar 31, 202518.6318.6917.3617.5717.57-6.89%1,330,796
Mar 28, 202519.7719.8218.5918.8718.87-4.84%708,647
Mar 27, 202519.5520.0719.2719.8319.830.51%798,330
Mar 26, 202520.1120.4319.4519.7319.73-2.57%818,244
Mar 25, 202521.2221.2219.9820.2520.25-4.30%922,279
Mar 24, 202520.2221.1820.0921.1621.166.49%882,825
Mar 21, 202519.1119.9218.0519.8719.872.85%1,395,299
Mar 20, 202518.8319.9218.6719.3219.322.60%1,173,235
Mar 19, 202518.6218.8718.0818.8318.830.80%1,020,044
Mar 18, 202518.5618.8518.1718.6818.68-1.32%947,833
Mar 17, 202517.6519.1217.1718.9318.938.79%1,350,833
Mar 14, 202517.5317.5917.1317.4017.40-0.17%1,121,622
Mar 13, 202519.2419.2417.0217.4317.43-9.64%2,200,804
Mar 12, 202518.8619.6918.5519.2919.293.16%1,189,386
Mar 11, 202520.6420.8218.2618.7018.70-10.14%1,893,857
Mar 10, 202519.2421.3919.2120.8120.817.85%1,619,736
Mar 7, 202519.5719.9219.1519.3019.30-1.51%966,380
Mar 6, 202518.5319.8918.4219.5919.594.04%1,060,823
Mar 5, 202519.0219.3318.5218.8318.83-0.79%1,301,586
Mar 4, 202518.5319.5218.2718.9818.98-0.84%1,664,352