Dave & Buster's Entertainment, Inc. (PLAY)
NASDAQ: PLAY · Real-Time Price · USD
11.82
+0.52 (4.60%)
At close: Jun 26, 2026, 4:00 PM EDT
11.85
+0.03 (0.25%)
Pre-market: Jun 29, 2026, 7:10 AM EDT
PLAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 11.11 | 11.94 | 11.00 | 11.82 | 11.82 | 4.60% | 2,335,467 |
| Jun 25, 2026 | 12.09 | 12.36 | 11.22 | 11.30 | 11.30 | -6.53% | 1,157,870 |
| Jun 24, 2026 | 11.49 | 12.34 | 11.36 | 12.09 | 12.09 | 7.28% | 1,358,006 |
| Jun 23, 2026 | 10.77 | 11.42 | 10.72 | 11.27 | 11.27 | 3.39% | 1,798,614 |
| Jun 22, 2026 | 11.92 | 11.94 | 10.86 | 10.90 | 10.90 | -8.79% | 1,770,132 |
| Jun 18, 2026 | 11.47 | 12.10 | 11.26 | 11.95 | 11.95 | 6.79% | 2,318,657 |
| Jun 17, 2026 | 11.56 | 12.22 | 10.95 | 11.19 | 11.19 | -3.12% | 2,603,935 |
| Jun 16, 2026 | 10.42 | 12.60 | 10.35 | 11.55 | 11.55 | -6.25% | 7,012,108 |
| Jun 15, 2026 | 12.92 | 13.35 | 12.07 | 12.32 | 12.32 | -4.72% | 5,329,845 |
| Jun 12, 2026 | 13.17 | 13.60 | 12.87 | 12.93 | 12.93 | -1.90% | 1,353,445 |
| Jun 11, 2026 | 12.64 | 13.46 | 12.53 | 13.18 | 13.18 | 5.52% | 2,592,322 |
| Jun 10, 2026 | 11.43 | 12.81 | 11.42 | 12.49 | 12.49 | 9.08% | 2,352,101 |
| Jun 9, 2026 | 11.29 | 11.87 | 10.96 | 11.45 | 11.45 | 3.71% | 919,323 |
| Jun 8, 2026 | 11.15 | 11.43 | 10.85 | 11.04 | 11.04 | -1.43% | 1,512,900 |
| Jun 5, 2026 | 11.30 | 11.77 | 10.87 | 11.20 | 11.20 | 0.18% | 1,661,357 |
| Jun 4, 2026 | 12.04 | 12.34 | 11.15 | 11.18 | 11.18 | -6.05% | 1,334,885 |
| Jun 3, 2026 | 12.02 | 12.06 | 11.64 | 11.90 | 11.90 | -1.90% | 851,365 |
| Jun 2, 2026 | 12.42 | 12.57 | 11.47 | 12.13 | 12.13 | -5.09% | 1,839,057 |
| Jun 1, 2026 | 13.18 | 13.42 | 12.46 | 12.78 | 12.78 | -4.41% | 1,655,053 |
| May 29, 2026 | 13.47 | 13.71 | 13.09 | 13.37 | 13.37 | -0.96% | 2,027,092 |
| May 28, 2026 | 13.07 | 14.03 | 12.76 | 13.50 | 13.50 | 2.66% | 1,962,055 |
| May 27, 2026 | 12.66 | 13.68 | 12.66 | 13.15 | 13.15 | 6.31% | 2,477,717 |
| May 26, 2026 | 12.02 | 12.68 | 11.81 | 12.37 | 12.37 | 5.28% | 2,077,253 |
| May 22, 2026 | 11.59 | 12.46 | 11.56 | 11.75 | 11.75 | 1.64% | 1,842,776 |
| May 21, 2026 | 10.97 | 11.58 | 10.69 | 11.56 | 11.56 | 3.68% | 1,493,390 |
| May 20, 2026 | 10.72 | 11.18 | 10.24 | 11.15 | 11.15 | 4.01% | 1,186,679 |
| May 19, 2026 | 10.24 | 11.00 | 9.99 | 10.72 | 10.72 | 3.08% | 1,319,101 |
| May 18, 2026 | 10.16 | 10.42 | 9.70 | 10.40 | 10.40 | 2.87% | 1,513,481 |
| May 15, 2026 | 10.12 | 10.52 | 10.06 | 10.11 | 10.11 | -1.17% | 1,178,762 |
| May 14, 2026 | 10.08 | 10.55 | 10.02 | 10.23 | 10.23 | 2.30% | 1,569,883 |
| May 13, 2026 | 9.80 | 10.29 | 9.73 | 10.00 | 10.00 | 2.77% | 1,860,758 |
| May 12, 2026 | 10.01 | 10.76 | 9.72 | 9.73 | 9.73 | -5.07% | 2,710,301 |
| May 11, 2026 | 10.20 | 10.41 | 10.04 | 10.25 | 10.25 | -0.58% | 1,356,227 |
| May 8, 2026 | 10.47 | 10.82 | 10.19 | 10.31 | 10.31 | -1.53% | 1,506,489 |
| May 7, 2026 | 10.80 | 10.90 | 10.46 | 10.47 | 10.47 | -2.70% | 1,261,012 |
| May 6, 2026 | 10.53 | 11.33 | 10.50 | 10.76 | 10.76 | 2.87% | 1,257,390 |
| May 5, 2026 | 10.80 | 10.99 | 10.32 | 10.46 | 10.46 | -3.15% | 1,604,464 |
| May 4, 2026 | 11.60 | 11.70 | 10.75 | 10.80 | 10.80 | -7.14% | 2,115,682 |
| May 1, 2026 | 11.35 | 12.10 | 11.27 | 11.63 | 11.63 | 3.19% | 1,650,312 |
| Apr 30, 2026 | 11.22 | 11.37 | 10.80 | 11.27 | 11.27 | 1.17% | 1,633,551 |
| Apr 29, 2026 | 11.30 | 11.40 | 10.57 | 11.14 | 11.14 | -2.79% | 2,151,974 |
| Apr 28, 2026 | 12.69 | 12.71 | 11.45 | 11.46 | 11.46 | -9.83% | 1,434,788 |
| Apr 27, 2026 | 12.35 | 13.09 | 12.29 | 12.71 | 12.71 | 3.08% | 2,147,032 |
| Apr 24, 2026 | 12.66 | 12.67 | 12.12 | 12.33 | 12.33 | -2.91% | 1,591,241 |
| Apr 23, 2026 | 12.94 | 13.16 | 12.55 | 12.70 | 12.70 | -1.78% | 1,002,171 |
| Apr 22, 2026 | 12.80 | 13.08 | 12.60 | 12.93 | 12.93 | 1.02% | 3,813,257 |
| Apr 21, 2026 | 13.95 | 14.06 | 12.80 | 12.80 | 12.80 | -7.51% | 1,861,832 |
| Apr 20, 2026 | 13.98 | 14.69 | 13.69 | 13.84 | 13.84 | -3.08% | 1,683,976 |
| Apr 17, 2026 | 14.55 | 15.02 | 14.00 | 14.28 | 14.28 | 0.28% | 2,907,467 |
| Apr 16, 2026 | 13.69 | 14.46 | 13.60 | 14.24 | 14.24 | 4.40% | 1,814,170 |
| Apr 15, 2026 | 13.47 | 13.90 | 13.19 | 13.64 | 13.64 | 0.66% | 1,095,282 |
| Apr 14, 2026 | 12.55 | 13.71 | 12.54 | 13.55 | 13.55 | 7.11% | 1,067,329 |
| Apr 13, 2026 | 12.62 | 12.70 | 12.00 | 12.65 | 12.65 | -1.79% | 924,446 |
| Apr 10, 2026 | 13.55 | 13.65 | 12.64 | 12.88 | 12.88 | -4.45% | 864,202 |
| Apr 9, 2026 | 12.94 | 13.83 | 12.84 | 13.48 | 13.48 | 3.30% | 1,177,658 |
| Apr 8, 2026 | 13.00 | 13.63 | 12.55 | 13.05 | 13.05 | 7.32% | 1,653,692 |
| Apr 7, 2026 | 12.26 | 12.43 | 11.90 | 12.16 | 12.16 | 0.25% | 1,238,205 |
| Apr 6, 2026 | 12.16 | 12.39 | 11.52 | 12.13 | 12.13 | -1.78% | 1,498,997 |
| Apr 2, 2026 | 12.09 | 12.56 | 11.76 | 12.35 | 12.35 | -1.75% | 3,337,020 |
| Apr 1, 2026 | 11.57 | 13.42 | 11.52 | 12.57 | 12.57 | 16.07% | 4,465,601 |
| Mar 31, 2026 | 10.23 | 10.90 | 10.05 | 10.83 | 10.83 | 7.87% | 3,153,690 |
| Mar 30, 2026 | 10.10 | 10.25 | 9.69 | 10.04 | 10.04 | 2.34% | 4,197,010 |
| Mar 27, 2026 | 10.69 | 10.69 | 9.61 | 9.81 | 9.81 | -7.89% | 2,823,388 |
| Mar 26, 2026 | 11.82 | 12.07 | 10.47 | 10.65 | 10.65 | -12.06% | 2,005,540 |
| Mar 25, 2026 | 11.51 | 12.14 | 11.33 | 12.11 | 12.11 | 6.79% | 1,758,579 |
| Mar 24, 2026 | 11.63 | 11.82 | 11.15 | 11.34 | 11.34 | -3.98% | 1,543,947 |
| Mar 23, 2026 | 13.35 | 13.39 | 11.79 | 11.81 | 11.81 | -7.88% | 2,667,527 |
| Mar 20, 2026 | 13.92 | 13.92 | 12.79 | 12.82 | 12.82 | -6.83% | 5,630,093 |
| Mar 19, 2026 | 13.15 | 13.81 | 12.96 | 13.76 | 13.76 | 2.99% | 1,470,453 |
| Mar 18, 2026 | 13.39 | 13.80 | 13.07 | 13.36 | 13.36 | -0.96% | 1,372,040 |
| Mar 17, 2026 | 12.80 | 13.51 | 12.80 | 13.49 | 13.49 | 6.47% | 1,102,280 |
| Mar 16, 2026 | 12.94 | 13.13 | 12.55 | 12.67 | 12.67 | -2.09% | 1,388,671 |
| Mar 13, 2026 | 13.04 | 13.12 | 12.64 | 12.94 | 12.94 | -0.23% | 1,212,757 |
| Mar 12, 2026 | 12.96 | 13.20 | 12.81 | 12.97 | 12.97 | -2.04% | 860,045 |
| Mar 11, 2026 | 13.76 | 13.81 | 12.95 | 13.24 | 13.24 | -3.22% | 1,100,236 |
| Mar 10, 2026 | 13.54 | 14.22 | 13.21 | 13.68 | 13.68 | -0.58% | 1,258,211 |
| Mar 9, 2026 | 13.35 | 13.97 | 12.80 | 13.76 | 13.76 | -1.50% | 1,789,462 |
| Mar 6, 2026 | 14.60 | 14.80 | 13.49 | 13.97 | 13.97 | -6.74% | 1,376,404 |
| Mar 5, 2026 | 15.22 | 15.41 | 14.54 | 14.98 | 14.98 | -2.98% | 720,755 |
| Mar 4, 2026 | 14.73 | 15.54 | 14.23 | 15.44 | 15.44 | 4.89% | 1,045,508 |
| Mar 3, 2026 | 13.81 | 14.73 | 13.22 | 14.72 | 14.72 | 3.37% | 1,233,086 |
| Mar 2, 2026 | 14.33 | 14.75 | 14.16 | 14.24 | 14.24 | -3.26% | 1,248,919 |
| Feb 27, 2026 | 15.13 | 15.19 | 14.60 | 14.72 | 14.72 | -5.03% | 699,019 |
| Feb 26, 2026 | 15.06 | 15.67 | 14.91 | 15.50 | 15.50 | 3.40% | 767,172 |
| Feb 25, 2026 | 14.83 | 15.06 | 14.33 | 14.99 | 14.99 | 2.46% | 1,009,263 |
| Feb 24, 2026 | 14.87 | 15.07 | 14.53 | 14.63 | 14.63 | -3.18% | 854,561 |
| Feb 23, 2026 | 15.21 | 15.24 | 14.45 | 15.11 | 15.11 | -1.95% | 1,057,636 |
| Feb 20, 2026 | 15.56 | 15.83 | 15.06 | 15.41 | 15.41 | -1.15% | 902,284 |
| Feb 19, 2026 | 16.38 | 16.59 | 15.30 | 15.59 | 15.59 | -5.57% | 1,526,920 |
| Feb 18, 2026 | 15.81 | 16.90 | 15.72 | 16.51 | 16.51 | 4.30% | 997,997 |
| Feb 17, 2026 | 15.12 | 15.94 | 14.80 | 15.83 | 15.83 | 6.60% | 1,011,791 |
| Feb 13, 2026 | 15.53 | 15.73 | 14.82 | 14.85 | 14.85 | -4.10% | 1,755,826 |
| Feb 12, 2026 | 17.49 | 17.75 | 15.48 | 15.49 | 15.49 | -11.56% | 953,827 |
| Feb 11, 2026 | 17.77 | 17.95 | 17.31 | 17.51 | 17.51 | -2.07% | 658,159 |
| Feb 10, 2026 | 18.01 | 18.39 | 17.85 | 17.88 | 17.88 | -1.76% | 519,596 |
| Feb 9, 2026 | 19.18 | 19.38 | 18.00 | 18.20 | 18.20 | -5.55% | 561,546 |
| Feb 6, 2026 | 18.78 | 19.61 | 18.78 | 19.27 | 19.27 | 2.45% | 641,993 |
| Feb 5, 2026 | 19.53 | 19.95 | 18.56 | 18.81 | 18.81 | -4.90% | 635,808 |
| Feb 4, 2026 | 19.76 | 20.70 | 19.65 | 19.78 | 19.78 | 1.80% | 827,856 |
| Feb 3, 2026 | 20.03 | 20.47 | 19.08 | 19.43 | 19.43 | -3.24% | 740,679 |