Dave & Buster's Entertain... (PLAY)
NASDAQ: PLAY
· Real-Time Price · USD
23.73
-0.47 (-1.94%)
At close: Sep 05, 2025, 3:59 PM
23.71
-0.08%
After-hours: Sep 05, 2025, 07:59 PM EDT
PLAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.31 | 24.69 | 23.17 | 23.73 | 23.73 | -1.94% | 800,309 |
| Sep 4, 2025 | 24.25 | 24.45 | 23.70 | 24.20 | 24.20 | -0.17% | 733,874 |
| Sep 3, 2025 | 24.44 | 25.25 | 23.94 | 24.24 | 24.24 | -3.54% | 1,120,032 |
| Sep 2, 2025 | 25.04 | 25.20 | 24.30 | 25.13 | 25.13 | -2.10% | 844,200 |
| Aug 29, 2025 | 24.59 | 25.69 | 24.28 | 25.67 | 25.67 | 4.48% | 692,200 |
| Aug 28, 2025 | 25.39 | 25.40 | 24.30 | 24.57 | 24.57 | -3.38% | 988,817 |
| Aug 27, 2025 | 25.57 | 26.31 | 25.08 | 25.43 | 25.43 | -1.78% | 954,451 |
| Aug 26, 2025 | 24.82 | 25.93 | 24.53 | 25.89 | 25.89 | 4.23% | 933,139 |
| Aug 25, 2025 | 25.22 | 25.22 | 24.34 | 24.84 | 24.84 | -1.97% | 543,419 |
| Aug 22, 2025 | 23.96 | 25.55 | 23.96 | 25.34 | 25.34 | 5.67% | 887,562 |
| Aug 21, 2025 | 24.10 | 24.18 | 23.33 | 23.98 | 23.98 | -0.54% | 697,620 |
| Aug 20, 2025 | 24.66 | 24.84 | 24.00 | 24.11 | 24.11 | -2.90% | 627,619 |
| Aug 19, 2025 | 25.14 | 25.53 | 24.69 | 24.83 | 24.83 | -0.16% | 560,949 |
| Aug 18, 2025 | 25.56 | 25.69 | 24.85 | 24.87 | 24.87 | -2.78% | 694,492 |
| Aug 15, 2025 | 26.17 | 26.67 | 25.40 | 25.58 | 25.58 | -1.58% | 682,147 |
| Aug 14, 2025 | 25.58 | 26.09 | 25.10 | 25.99 | 25.99 | -1.07% | 688,800 |
| Aug 13, 2025 | 26.10 | 26.72 | 25.66 | 26.27 | 26.27 | 1.35% | 616,300 |
| Aug 12, 2025 | 24.35 | 26.19 | 24.21 | 25.92 | 25.92 | 8.41% | 761,100 |
| Aug 11, 2025 | 24.05 | 24.54 | 23.65 | 23.91 | 23.91 | 0.08% | 690,977 |
| Aug 8, 2025 | 25.50 | 25.51 | 23.67 | 23.89 | 23.89 | -7.01% | 1,148,614 |