Skip to main content
Dave & Buster's Entertainment, Inc. (PLAY)
NASDAQ: PLAY · Real-Time Price · USD
11.46
-1.25 (-9.83%)
At close: Apr 28, 2026, 4:00 PM EDT
11.50
+0.04 (0.35%)
After-hours: Apr 28, 2026, 7:37 PM EDT

PLAY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.6912.7111.4511.4611.46-9.83%1,405,462
Apr 27, 202612.3513.0912.2912.7112.713.08%2,147,008
Apr 24, 202612.6612.6712.1212.3312.33-2.91%1,591,241
Apr 23, 202612.9413.1612.5512.7012.70-1.78%1,002,171
Apr 22, 202612.8013.0812.6012.9312.931.02%3,813,257
Apr 21, 202613.9514.0612.8012.8012.80-7.51%1,861,832
Apr 20, 202613.9814.6913.6913.8413.84-3.08%1,683,976
Apr 17, 202614.5515.0214.0014.2814.280.28%2,907,467
Apr 16, 202613.6914.4613.6014.2414.244.40%1,814,170
Apr 15, 202613.4713.9013.1913.6413.640.66%1,095,282
Apr 14, 202612.5513.7112.5413.5513.557.11%1,067,329
Apr 13, 202612.6212.7012.0012.6512.65-1.79%924,446
Apr 10, 202613.5513.6512.6412.8812.88-4.45%864,202
Apr 9, 202612.9413.8312.8413.4813.483.30%1,177,658
Apr 8, 202613.0013.6312.5513.0513.057.32%1,653,692
Apr 7, 202612.2612.4311.9012.1612.160.25%1,238,205
Apr 6, 202612.1612.3911.5212.1312.13-1.78%1,498,997
Apr 2, 202612.0912.5611.7612.3512.35-1.75%3,337,020
Apr 1, 202611.5713.4211.5212.5712.5716.07%4,465,601
Mar 31, 202610.2310.9010.0510.8310.837.87%3,153,690
Mar 30, 202610.1010.259.6910.0410.042.34%4,197,010
Mar 27, 202610.6910.699.619.819.81-7.89%2,823,388
Mar 26, 202611.8212.0710.4710.6510.65-12.06%2,005,540
Mar 25, 202611.5112.1411.3312.1112.116.79%1,758,579
Mar 24, 202611.6311.8211.1511.3411.34-3.98%1,543,947
Mar 23, 202613.3513.3911.7911.8111.81-7.88%2,667,527
Mar 20, 202613.9213.9212.7912.8212.82-6.83%5,630,093
Mar 19, 202613.1513.8112.9613.7613.762.99%1,470,453
Mar 18, 202613.3913.8013.0713.3613.36-0.96%1,372,040
Mar 17, 202612.8013.5112.8013.4913.496.47%1,102,280
Mar 16, 202612.9413.1312.5512.6712.67-2.09%1,388,671
Mar 13, 202613.0413.1212.6412.9412.94-0.23%1,212,757
Mar 12, 202612.9613.2012.8112.9712.97-2.04%860,045
Mar 11, 202613.7613.8112.9513.2413.24-3.22%1,100,236
Mar 10, 202613.5414.2213.2113.6813.68-0.58%1,258,211
Mar 9, 202613.3513.9712.8013.7613.76-1.50%1,789,462
Mar 6, 202614.6014.8013.4913.9713.97-6.74%1,376,404
Mar 5, 202615.2215.4114.5414.9814.98-2.98%720,755
Mar 4, 202614.7315.5414.2315.4415.444.89%1,045,508
Mar 3, 202613.8114.7313.2214.7214.723.37%1,233,086
Mar 2, 202614.3314.7514.1614.2414.24-3.26%1,248,919
Feb 27, 202615.1315.1914.6014.7214.72-5.03%699,019
Feb 26, 202615.0615.6714.9115.5015.503.40%767,172
Feb 25, 202614.8315.0614.3314.9914.992.46%1,009,263
Feb 24, 202614.8715.0714.5314.6314.63-3.18%854,561
Feb 23, 202615.2115.2414.4515.1115.11-1.95%1,057,636
Feb 20, 202615.5615.8315.0615.4115.41-1.15%902,284
Feb 19, 202616.3816.5915.3015.5915.59-5.57%1,526,920
Feb 18, 202615.8116.9015.7216.5116.514.30%997,997
Feb 17, 202615.1215.9414.8015.8315.836.60%1,011,791
Feb 13, 202615.5315.7314.8214.8514.85-4.10%1,755,826
Feb 12, 202617.4917.7515.4815.4915.49-11.56%953,827
Feb 11, 202617.7717.9517.3117.5117.51-2.07%658,159
Feb 10, 202618.0118.3917.8517.8817.88-1.76%519,596
Feb 9, 202619.1819.3818.0018.2018.20-5.55%561,546
Feb 6, 202618.7819.6118.7819.2719.272.45%641,993
Feb 5, 202619.5319.9518.5618.8118.81-4.90%635,808
Feb 4, 202619.7620.7019.6519.7819.781.80%827,856
Feb 3, 202620.0320.4719.0819.4319.43-3.24%740,679
Feb 2, 202618.8920.1918.7820.0820.086.98%1,246,330
Jan 30, 202618.5818.9717.6118.7718.77-0.32%978,528
Jan 29, 202619.2219.5318.8318.8318.83-2.03%790,651
Jan 28, 202619.5019.9218.9519.2219.22-0.36%680,212
Jan 27, 202618.9319.3818.8619.2919.291.53%659,817
Jan 26, 202620.2020.5318.6819.0019.00-7.50%1,162,881
Jan 23, 202620.5020.6320.1320.5420.54-0.72%664,920
Jan 22, 202621.2522.1020.6920.6920.69-2.27%724,867
Jan 21, 202621.1821.6620.2321.1721.172.52%1,579,051
Jan 20, 202619.4921.4219.1420.6520.654.93%1,563,536
Jan 16, 202620.1020.4419.3119.6819.681.86%1,635,703
Jan 15, 202618.2319.4617.9019.3219.325.17%1,323,553
Jan 14, 202617.9518.8617.8618.3718.372.28%1,008,793
Jan 13, 202617.6218.2317.5317.9617.961.47%855,234
Jan 12, 202617.0417.8817.0417.7017.702.31%923,272
Jan 9, 202617.1217.4116.6717.3017.300.52%870,625
Jan 8, 202616.1617.8816.0517.2117.214.68%962,671
Jan 7, 202616.6316.8616.2016.4416.44-1.26%873,603
Jan 6, 202616.5617.2816.2116.6516.65-1.36%994,925
Jan 5, 202617.0417.6916.7916.8816.88-0.94%1,219,727
Jan 2, 202616.3217.4816.0617.0417.045.12%1,357,446
Dec 31, 202515.9316.2715.8016.2116.211.69%764,816
Dec 30, 202515.8716.0815.7115.9415.94-0.13%823,376
Dec 29, 202516.4116.4115.6815.9615.96-2.33%874,097
Dec 26, 202516.1416.4216.1016.3416.340.62%640,620
Dec 24, 202516.1116.4016.0816.2416.24-0.06%362,182
Dec 23, 202515.9616.5215.8816.2516.251.31%937,911
Dec 22, 202516.7816.8715.9016.0416.04-5.70%1,907,555
Dec 19, 202517.9717.9716.9517.0117.01-5.66%1,836,533
Dec 18, 202518.5718.7617.9318.0318.03-2.75%1,154,523
Dec 17, 202518.4819.1118.2918.5418.540.27%1,098,922
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