Dave & Buster's Entertainment, Inc. PLAY
NASDAQ · United States · Consumer Services
$6.47+0.09 (+1.41%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $6.45 | +1.02% | $6.38 | $6.51 | $6.26 | 616.69K |
| 2026-09-30 | $6.38 | -1.69% | $6.59 | $6.59 | $6.37 | 1.78M |
| 2026-09-29 | $6.49 | +1.25% | $6.54 | $6.76 | $6.43 | 1.39M |
| 2026-09-28 | $6.41 | -3.17% | $6.59 | $6.64 | $6.38 | 2.28M |
| 2026-09-25 | $6.62 | 0.00% | $6.59 | $6.72 | $6.45 | 1.86M |
| 2026-09-24 | $6.62 | -2.79% | $6.72 | $6.86 | $6.54 | 2.52M |
| 2026-09-23 | $6.81 | -4.35% | $7.02 | $7.13 | $6.74 | 1.88M |
| 2026-09-22 | $7.12 | +4.86% | $6.90 | $7.23 | $6.88 | 3.00M |
| 2026-09-21 | $6.79 | +0.89% | $6.68 | $6.82 | $6.57 | 2.48M |
| 2026-09-18 | $6.73 | +2.91% | $6.64 | $6.84 | $6.58 | 3.12M |
| 2026-09-17 | $6.54 | -4.66% | $6.96 | $7.06 | $6.50 | 3.54M |
| 2026-09-16 | $6.86 | 0.00% | $6.86 | $7.14 | $6.45 | 6.55M |
| 2026-09-15 | $6.86 | -19.01% | $7.55 | $8.35 | $6.75 | 16.59M |
| 2026-09-14 | $8.47 | +4.05% | $8.11 | $8.51 | $8.08 | 8.29M |
| 2026-09-11 | $8.14 | -0.37% | $8.30 | $8.41 | $8.04 | 1.46M |
| 2026-09-10 | $8.17 | -0.24% | $8.07 | $8.35 | $7.94 | 1.79M |
| 2026-09-09 | $8.19 | -7.35% | $8.79 | $8.83 | $8.05 | 2.06M |
| 2026-09-08 | $8.84 | +1.38% | $8.80 | $8.90 | $8.64 | 1.40M |
| 2026-09-04 | $8.72 | +0.58% | $8.59 | $8.89 | $8.52 | 2.03M |
| 2026-09-03 | $8.67 | -7.17% | $9.36 | $9.39 | $8.55 | 1.81M |
| 2026-09-02 | $9.34 | +10.53% | $8.42 | $9.42 | $8.30 | 2.49M |
| 2026-09-01 | $8.45 | -5.80% | $8.80 | $8.90 | $8.36 | 1.92M |
| 2026-08-31 | $8.97 | -4.57% | $9.40 | $9.42 | $8.89 | 1.65M |
| 2026-08-28 | $9.40 | +2.40% | $9.16 | $9.57 | $9.13 | 1.47M |
| 2026-08-27 | $9.18 | -6.90% | $9.71 | $9.76 | $9.10 | 2.63M |
| 2026-08-26 | $9.86 | -2.09% | $10.08 | $10.15 | $9.80 | 949.50K |
| 2026-08-25 | $10.07 | -3.36% | $10.38 | $10.49 | $10.02 | 850.60K |
| 2026-08-24 | $10.42 | +1.66% | $10.34 | $10.45 | $10.05 | 815.00K |
| 2026-08-21 | $10.25 | +4.06% | $9.94 | $10.30 | $9.84 | 1.29M |
| 2026-08-20 | $9.85 | -1.20% | $9.90 | $9.94 | $9.53 | 1.59M |
| 2026-08-19 | $9.97 | +0.40% | $9.95 | $10.20 | $9.93 | 984.20K |
| 2026-08-18 | $9.93 | -2.17% | $10.00 | $10.26 | $9.92 | 931.70K |
| 2026-08-17 | $10.15 | -0.39% | $10.10 | $10.20 | $9.86 | 1.32M |
| 2026-08-14 | $10.19 | -4.14% | $10.62 | $10.68 | $10.06 | 1.30M |
| 2026-08-13 | $10.63 | +2.51% | $10.23 | $11.10 | $10.23 | 1.54M |
| 2026-08-12 | $10.37 | +3.39% | $10.19 | $10.38 | $9.97 | 1.15M |
| 2026-08-11 | $10.03 | +1.83% | $9.77 | $10.19 | $9.77 | 890.30K |
| 2026-08-10 | $9.85 | -4.09% | $10.16 | $10.32 | $9.77 | 2.01M |
| 2026-08-07 | $10.27 | +1.78% | $10.03 | $10.62 | $10.03 | 1.58M |
| 2026-08-06 | $10.09 | -3.44% | $10.48 | $10.53 | $9.90 | 1.94M |
| 2026-08-05 | $10.45 | -1.51% | $10.51 | $10.77 | $10.22 | 1.99M |
| 2026-08-04 | $10.61 | -8.30% | $10.98 | $11.22 | $10.43 | 2.12M |
| 2026-08-03 | $11.57 | +6.73% | $11.35 | $11.95 | $11.15 | 2.14M |
| 2026-07-31 | $10.84 | 0.00% | $10.90 | $11.02 | $10.55 | 1.09M |
| 2026-07-30 | $10.84 | +5.76% | $10.40 | $10.86 | $10.12 | 1.06M |
| 2026-07-29 | $10.25 | -1.35% | $10.24 | $10.53 | $10.20 | 998.30K |
| 2026-07-28 | $10.39 | -0.38% | $10.46 | $10.73 | $10.24 | 723.90K |
| 2026-07-27 | $10.43 | +5.67% | $10.18 | $10.44 | $10.04 | 781.20K |
| 2026-07-24 | $9.87 | +1.23% | $9.75 | $10.15 | $9.69 | 865.40K |
| 2026-07-23 | $9.75 | -4.51% | $9.92 | $10.11 | $9.65 | 1.71M |
| 2026-07-22 | $10.21 | -4.22% | $10.80 | $10.81 | $9.91 | 1.68M |
| 2026-07-21 | $10.66 | +5.44% | $10.18 | $10.82 | $10.09 | 2.13M |
| 2026-07-20 | $10.11 | -0.79% | $10.34 | $10.34 | $9.49 | 1.72M |
| 2026-07-17 | $10.19 | -3.32% | $10.44 | $10.67 | $10.16 | 878.80K |
| 2026-07-16 | $10.54 | +2.43% | $10.40 | $10.85 | $10.36 | 1.38M |
| 2026-07-15 | $10.29 | +7.86% | $9.62 | $10.56 | $9.53 | 1.76M |
| 2026-07-14 | $9.54 | -5.07% | $10.11 | $10.18 | $9.40 | 2.18M |
| 2026-07-13 | $10.05 | -3.83% | $10.45 | $10.71 | $9.93 | 1.43M |
| 2026-07-10 | $10.45 | -0.95% | $10.58 | $10.80 | $10.42 | 706.50K |
| 2026-07-09 | $10.55 | +4.04% | $10.05 | $10.80 | $10.03 | 1.24M |
| 2026-07-08 | $10.14 | -5.50% | $10.55 | $10.68 | $9.77 | 2.15M |
| 2026-07-07 | $10.73 | +3.67% | $10.33 | $10.77 | $10.33 | 965.80K |
| 2026-07-06 | $10.35 | -6.25% | $11.00 | $11.19 | $10.26 | 1.68M |
| 2026-07-02 | $11.04 | -4.17% | $11.52 | $11.84 | $10.96 | 1.27M |
| 2026-07-01 | $11.52 | +1.05% | $11.61 | $11.84 | $11.19 | 1.04M |
| 2026-06-30 | $11.40 | +0.62% | $11.41 | $11.65 | $11.15 | 1.34M |
| 2026-06-29 | $11.33 | -4.15% | $11.60 | $11.80 | $10.88 | 1.78M |
| 2026-06-26 | $11.82 | +4.60% | $11.11 | $11.94 | $11.00 | 2.34M |
| 2026-06-25 | $11.30 | -6.53% | $12.09 | $12.36 | $11.22 | 1.16M |
| 2026-06-24 | $12.09 | +7.28% | $11.49 | $12.34 | $11.36 | 1.36M |
| 2026-06-23 | $11.27 | +3.39% | $10.77 | $11.42 | $10.72 | 1.87M |
| 2026-06-22 | $10.90 | -8.79% | $11.92 | $11.94 | $10.86 | 1.78M |
| 2026-06-18 | $11.95 | +6.79% | $11.47 | $12.10 | $11.26 | 2.32M |
| 2026-06-17 | $11.19 | -3.12% | $11.56 | $12.22 | $10.95 | 2.60M |
| 2026-06-16 | $11.55 | -6.25% | $10.42 | $12.60 | $10.35 | 7.01M |
| 2026-06-15 | $12.32 | -4.72% | $12.92 | $13.35 | $12.07 | 5.33M |
| 2026-06-12 | $12.93 | -1.90% | $13.17 | $13.60 | $12.87 | 1.35M |
| 2026-06-11 | $13.18 | +5.52% | $12.64 | $13.46 | $12.53 | 2.59M |
| 2026-06-10 | $12.49 | +9.08% | $11.43 | $12.81 | $11.41 | 2.35M |
| 2026-06-09 | $11.45 | +3.71% | $11.29 | $11.86 | $10.96 | 919.30K |
| 2026-06-08 | $11.04 | -1.43% | $11.15 | $11.43 | $10.85 | 1.51M |
| 2026-06-05 | $11.20 | +0.18% | $11.30 | $11.77 | $10.87 | 1.66M |
| 2026-06-04 | $11.18 | -6.05% | $12.04 | $12.34 | $11.15 | 1.33M |
| 2026-06-03 | $11.90 | -1.90% | $12.02 | $12.06 | $11.64 | 851.20K |
| 2026-06-02 | $12.13 | -5.09% | $12.42 | $12.56 | $11.47 | 1.84M |
| 2026-06-01 | $12.78 | -4.41% | $13.18 | $13.42 | $12.46 | 1.65M |
| 2026-05-29 | $13.37 | -0.96% | $13.47 | $13.71 | $13.09 | 2.03M |
| 2026-05-28 | $13.50 | +2.66% | $13.07 | $14.03 | $12.76 | 1.96M |
| 2026-05-27 | $13.15 | +6.31% | $12.66 | $13.68 | $12.66 | 2.48M |
| 2026-05-26 | $12.37 | +5.28% | $12.02 | $12.68 | $11.81 | 2.08M |