Skip to main content
Dave & Buster's Entertainment, Inc. (PLAY)
NASDAQ: PLAY · Real-Time Price · USD
13.97
-1.01 (-6.74%)
At close: Mar 6, 2026, 4:00 PM EST
13.95
-0.02 (-0.14%)
After-hours: Mar 6, 2026, 7:57 PM EST

PLAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202614.6014.8013.4913.9713.97-6.74%1,371,125
Mar 5, 202615.2215.4114.5414.9814.98-2.98%720,503
Mar 4, 202614.7315.5414.2315.4415.444.89%1,045,507
Mar 3, 202613.8114.7313.2214.7214.723.37%1,230,836
Mar 2, 202614.3314.7514.1614.2414.24-3.26%1,246,469
Feb 27, 202615.1315.1914.6014.7214.72-5.03%698,448
Feb 26, 202615.0615.6714.9115.5015.503.40%766,516
Feb 25, 202614.8315.0614.3314.9914.992.46%1,009,259
Feb 24, 202614.8715.0714.5314.6314.63-3.18%847,512
Feb 23, 202615.2115.2414.4515.1115.11-1.95%1,056,840
Feb 20, 202615.5615.8315.0615.4115.41-1.15%902,284
Feb 19, 202616.3816.5915.3015.5915.59-5.57%1,526,250
Feb 18, 202615.8116.9015.7216.5116.514.30%997,813
Feb 17, 202615.1215.9414.8015.8315.836.60%1,010,791
Feb 13, 202615.5315.7314.8214.8514.85-4.10%1,755,650
Feb 12, 202617.4917.7515.4815.4915.49-11.56%952,572
Feb 11, 202617.7717.9517.3117.5117.51-2.07%658,034
Feb 10, 202618.0118.3917.8517.8817.88-1.76%519,596
Feb 9, 202619.1819.3818.0018.2018.20-5.55%561,137
Feb 6, 202618.7819.6118.7819.2719.272.45%641,886
Feb 5, 202619.5319.9518.5618.8118.81-4.90%635,774
Feb 4, 202619.7620.7019.6519.7819.781.80%827,839
Feb 3, 202620.0320.4719.0819.4319.43-3.24%740,651
Feb 2, 202618.8920.1918.7820.0820.086.98%1,244,674
Jan 30, 202618.5818.9717.6118.7718.77-0.32%978,488
Jan 29, 202619.2219.5318.8318.8318.83-2.03%790,645
Jan 28, 202619.5019.9218.9519.2219.22-0.36%680,053
Jan 27, 202618.9319.3818.8619.2919.291.53%659,802
Jan 26, 202620.2020.5318.6819.0019.00-7.50%1,162,858
Jan 23, 202620.5020.6320.1320.5420.54-0.72%664,584
Jan 22, 202621.2522.1020.6920.6920.69-2.27%724,867
Jan 21, 202621.1821.6620.2321.1721.172.52%1,578,989
Jan 20, 202619.4921.4219.1420.6520.654.93%1,562,286
Jan 16, 202620.1020.4419.3119.6819.681.86%1,621,522
Jan 15, 202618.2319.4617.9019.3219.325.17%1,322,449
Jan 14, 202617.9518.8617.8618.3718.372.28%1,008,748
Jan 13, 202617.6218.2317.5317.9617.961.47%855,234
Jan 12, 202617.0417.8817.0417.7017.702.31%923,208
Jan 9, 202617.1217.4116.6717.3017.300.52%848,315
Jan 8, 202616.1617.8816.0517.2117.214.68%962,341
Jan 7, 202616.6316.8616.2016.4416.44-1.26%873,539
Jan 6, 202616.5617.2816.2116.6516.65-1.36%993,666
Jan 5, 202617.0417.6916.7916.8816.88-0.94%1,195,566
Jan 2, 202616.3217.4816.0617.0417.045.12%1,356,294
Dec 31, 202515.9316.2715.8016.2116.211.69%751,235
Dec 30, 202515.8716.0815.7115.9415.94-0.13%822,950
Dec 29, 202516.4116.4115.6815.9615.96-2.33%872,944
Dec 26, 202516.1416.4216.1016.3416.340.62%640,210
Dec 24, 202516.1116.4016.0816.2416.24-0.06%362,154
Dec 23, 202515.9616.5215.8816.2516.251.31%936,545
Dec 22, 202516.7816.8715.9016.0416.04-5.70%1,907,349
Dec 19, 202517.9717.9716.9517.0117.01-5.66%1,833,783
Dec 18, 202518.5718.7617.9318.0318.03-2.75%1,147,586
Dec 17, 202518.4819.1118.2918.5418.540.27%1,098,898
Dec 16, 202519.6119.8318.3218.4918.49-5.33%1,300,553
Dec 15, 202519.8620.0119.3819.5319.53-1.66%1,111,995
Dec 12, 202520.9520.9519.5219.8619.86-4.10%1,120,508
Dec 11, 202520.6421.2720.2920.7120.711.97%1,587,151
Dec 10, 202518.3521.1818.3120.3120.3113.02%6,261,501
Dec 9, 202517.4918.0717.1517.9717.971.13%3,763,387
Dec 8, 202517.3417.8017.1817.7717.772.60%1,177,721
Dec 5, 202518.1718.2217.2717.3217.32-4.73%1,062,122
Dec 4, 202517.5618.3017.0718.1818.183.77%1,385,562
Dec 3, 202517.4517.8117.2617.5217.52-0.06%927,177
Dec 2, 202517.3517.7717.0417.5317.53-1,241,839
Dec 1, 202517.2417.8117.0017.5317.530.23%1,575,594
Nov 28, 202517.4518.1017.2517.4917.490.52%791,497
Nov 26, 202515.9717.4815.9417.4017.408.75%2,186,859
Nov 25, 202514.0016.1414.0016.0016.0015.44%2,095,943
Nov 24, 202513.8114.3013.5213.8613.86-1.84%2,678,291
Nov 21, 202513.1314.2513.0414.1214.127.62%1,185,486
Nov 20, 202513.6413.8813.0813.1213.12-3.17%854,172
Nov 19, 202514.2514.2713.5213.5513.55-4.85%1,079,551
Nov 18, 202514.3014.4813.9714.2414.24-3.39%1,038,332
Nov 17, 202514.0215.2313.9514.7414.744.17%1,577,246
Nov 14, 202514.6814.9514.0314.1514.15-5.48%922,487
Nov 13, 202514.8215.5514.7214.9714.97-1,331,470
Nov 12, 202514.3015.0714.3014.9714.974.91%1,413,207
Nov 11, 202513.7914.4413.7414.2714.273.41%1,024,128
Nov 10, 202514.2614.4013.4313.8013.80-1.50%1,344,190
Nov 7, 202513.2314.0613.1614.0114.015.90%1,477,793
Nov 6, 202514.0814.0813.1213.2313.23-7.42%2,116,905
Nov 5, 202514.1814.5613.8314.2914.290.85%1,323,094
Nov 4, 202514.3914.4814.0514.1714.17-2.14%1,225,591
Nov 3, 202514.5214.8714.1214.4814.48-1.43%1,827,752
Oct 31, 202515.0015.2314.2514.6914.69-2.26%2,788,483
Oct 30, 202515.9916.0814.9615.0315.03-6.59%2,201,798
Oct 29, 202517.0517.1016.0516.0916.09-5.91%1,213,785
Oct 28, 202517.4417.5917.0617.1017.10-3.50%1,127,537
Oct 27, 202517.6518.1617.4517.7217.721.49%1,579,809
Oct 24, 202518.0918.0917.1917.4617.46-1.58%1,722,707
Oct 23, 202517.8418.1017.5717.7417.74-0.56%1,086,929
Oct 22, 202518.9619.2017.7517.8417.84-4.75%1,630,939
Oct 21, 202517.7819.0017.7418.7318.735.58%3,006,865
Oct 20, 202518.2018.4617.5517.7417.74-1.44%990,711
Oct 17, 202518.4418.7017.9918.0018.00-2.91%1,007,421
Oct 16, 202519.0619.0618.3718.5418.54-2.63%746,003
Oct 15, 202518.9119.5118.7119.0419.041.44%1,242,451
Oct 14, 202517.5219.1317.2918.7718.776.23%1,924,869
Oct 13, 202517.0017.7216.9717.6717.674.80%920,521