Dave & Buster's Entertainment, Inc. (PLAY)
NASDAQ: PLAY · Real-Time Price · USD
16.21
+0.27 (1.69%)
At close: Dec 31, 2025, 4:00 PM EST
16.20
-0.01 (-0.06%)
After-hours: Dec 31, 2025, 7:32 PM EST
PLAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 15.93 | 16.27 | 15.80 | 16.21 | 16.21 | 1.69% | 751,235 |
| Dec 30, 2025 | 15.87 | 16.08 | 15.71 | 15.94 | 15.94 | -0.13% | 822,950 |
| Dec 29, 2025 | 16.41 | 16.41 | 15.68 | 15.96 | 15.96 | -2.33% | 872,944 |
| Dec 26, 2025 | 16.14 | 16.42 | 16.10 | 16.34 | 16.34 | 0.62% | 640,210 |
| Dec 24, 2025 | 16.11 | 16.40 | 16.08 | 16.24 | 16.24 | -0.06% | 362,154 |
| Dec 23, 2025 | 15.96 | 16.52 | 15.88 | 16.25 | 16.25 | 1.31% | 936,545 |
| Dec 22, 2025 | 16.78 | 16.87 | 15.90 | 16.04 | 16.04 | -5.70% | 1,907,349 |
| Dec 19, 2025 | 17.97 | 17.97 | 16.95 | 17.01 | 17.01 | -5.66% | 1,833,783 |
| Dec 18, 2025 | 18.57 | 18.76 | 17.93 | 18.03 | 18.03 | -2.75% | 1,147,586 |
| Dec 17, 2025 | 18.48 | 19.11 | 18.29 | 18.54 | 18.54 | 0.27% | 1,098,898 |
| Dec 16, 2025 | 19.61 | 19.83 | 18.32 | 18.49 | 18.49 | -5.33% | 1,300,553 |
| Dec 15, 2025 | 19.86 | 20.01 | 19.38 | 19.53 | 19.53 | -1.66% | 1,111,995 |
| Dec 12, 2025 | 20.95 | 20.95 | 19.52 | 19.86 | 19.86 | -4.10% | 1,120,508 |
| Dec 11, 2025 | 20.64 | 21.27 | 20.29 | 20.71 | 20.71 | 1.97% | 1,587,151 |
| Dec 10, 2025 | 18.35 | 21.18 | 18.31 | 20.31 | 20.31 | 13.02% | 6,261,501 |
| Dec 9, 2025 | 17.49 | 18.07 | 17.15 | 17.97 | 17.97 | 1.13% | 3,763,387 |
| Dec 8, 2025 | 17.34 | 17.80 | 17.18 | 17.77 | 17.77 | 2.60% | 1,177,721 |
| Dec 5, 2025 | 18.17 | 18.22 | 17.27 | 17.32 | 17.32 | -4.73% | 1,062,122 |
| Dec 4, 2025 | 17.56 | 18.30 | 17.07 | 18.18 | 18.18 | 3.77% | 1,385,562 |
| Dec 3, 2025 | 17.45 | 17.81 | 17.26 | 17.52 | 17.52 | -0.06% | 927,177 |
| Dec 2, 2025 | 17.35 | 17.77 | 17.04 | 17.53 | 17.53 | - | 1,241,839 |
| Dec 1, 2025 | 17.24 | 17.81 | 17.00 | 17.53 | 17.53 | 0.23% | 1,575,594 |
| Nov 28, 2025 | 17.45 | 18.10 | 17.25 | 17.49 | 17.49 | 0.52% | 791,497 |
| Nov 26, 2025 | 15.97 | 17.48 | 15.94 | 17.40 | 17.40 | 8.75% | 2,186,859 |
| Nov 25, 2025 | 14.00 | 16.14 | 14.00 | 16.00 | 16.00 | 15.44% | 2,095,943 |
| Nov 24, 2025 | 13.81 | 14.30 | 13.52 | 13.86 | 13.86 | -1.84% | 2,678,291 |
| Nov 21, 2025 | 13.13 | 14.25 | 13.04 | 14.12 | 14.12 | 7.62% | 1,185,486 |
| Nov 20, 2025 | 13.64 | 13.88 | 13.08 | 13.12 | 13.12 | -3.17% | 854,172 |
| Nov 19, 2025 | 14.25 | 14.27 | 13.52 | 13.55 | 13.55 | -4.85% | 1,079,551 |
| Nov 18, 2025 | 14.30 | 14.48 | 13.97 | 14.24 | 14.24 | -3.39% | 1,038,332 |
| Nov 17, 2025 | 14.02 | 15.23 | 13.95 | 14.74 | 14.74 | 4.17% | 1,577,246 |
| Nov 14, 2025 | 14.68 | 14.95 | 14.03 | 14.15 | 14.15 | -5.48% | 922,487 |
| Nov 13, 2025 | 14.82 | 15.55 | 14.72 | 14.97 | 14.97 | - | 1,331,470 |
| Nov 12, 2025 | 14.30 | 15.07 | 14.30 | 14.97 | 14.97 | 4.91% | 1,413,207 |
| Nov 11, 2025 | 13.79 | 14.44 | 13.74 | 14.27 | 14.27 | 3.41% | 1,024,128 |
| Nov 10, 2025 | 14.26 | 14.40 | 13.43 | 13.80 | 13.80 | -1.50% | 1,344,190 |
| Nov 7, 2025 | 13.23 | 14.06 | 13.16 | 14.01 | 14.01 | 5.90% | 1,477,793 |
| Nov 6, 2025 | 14.08 | 14.08 | 13.12 | 13.23 | 13.23 | -7.42% | 2,116,905 |
| Nov 5, 2025 | 14.18 | 14.56 | 13.83 | 14.29 | 14.29 | 0.85% | 1,323,094 |
| Nov 4, 2025 | 14.39 | 14.48 | 14.05 | 14.17 | 14.17 | -2.14% | 1,225,591 |
| Nov 3, 2025 | 14.52 | 14.87 | 14.12 | 14.48 | 14.48 | -1.43% | 1,827,752 |
| Oct 31, 2025 | 15.00 | 15.23 | 14.25 | 14.69 | 14.69 | -2.26% | 2,788,483 |
| Oct 30, 2025 | 15.99 | 16.08 | 14.96 | 15.03 | 15.03 | -6.59% | 2,201,798 |
| Oct 29, 2025 | 17.05 | 17.10 | 16.05 | 16.09 | 16.09 | -5.91% | 1,213,785 |
| Oct 28, 2025 | 17.44 | 17.59 | 17.06 | 17.10 | 17.10 | -3.50% | 1,127,537 |
| Oct 27, 2025 | 17.65 | 18.16 | 17.45 | 17.72 | 17.72 | 1.49% | 1,579,809 |
| Oct 24, 2025 | 18.09 | 18.09 | 17.19 | 17.46 | 17.46 | -1.58% | 1,722,707 |
| Oct 23, 2025 | 17.84 | 18.10 | 17.57 | 17.74 | 17.74 | -0.56% | 1,086,929 |
| Oct 22, 2025 | 18.96 | 19.20 | 17.75 | 17.84 | 17.84 | -4.75% | 1,630,939 |
| Oct 21, 2025 | 17.78 | 19.00 | 17.74 | 18.73 | 18.73 | 5.58% | 3,006,865 |