Dave & Buster's Entertain... (PLAY)
18.68
-2.13 (-10.24%)
At close: Mar 11, 2025, 3:59 PM
18.88
1.06%
After-hours: Mar 11, 2025, 07:57 PM EDT
PLAY Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2025 | 19.24 | 21.39 | 19.21 | 20.81 | 1.51 | 7.82% | 1,619,636 |
| Mar 7, 2025 | 19.57 | 19.92 | 19.15 | 19.30 | -0.29 | -1.48% | 966,380 |
| Mar 6, 2025 | 18.53 | 19.89 | 18.42 | 19.59 | 0.76 | 4.04% | 1,060,823 |
| Mar 5, 2025 | 19.02 | 19.33 | 18.52 | 18.83 | -0.15 | -0.79% | 1,301,600 |
| Mar 4, 2025 | 18.53 | 19.52 | 18.27 | 18.98 | -0.16 | -0.84% | 1,664,400 |
| Mar 3, 2025 | 20.96 | 21.05 | 19.07 | 19.14 | -1.75 | -8.38% | 2,096,349 |
| Feb 28, 2025 | 21.04 | 21.36 | 20.57 | 20.89 | -0.44 | -2.06% | 1,796,518 |
| Feb 27, 2025 | 22.45 | 22.60 | 21.32 | 21.33 | -1.21 | -5.37% | 1,574,045 |
| Feb 26, 2025 | 23.04 | 23.18 | 22.15 | 22.54 | -0.44 | -1.91% | 1,363,709 |
| Feb 25, 2025 | 23.93 | 24.43 | 22.94 | 22.98 | -1.09 | -4.53% | 1,085,549 |
| Feb 24, 2025 | 23.95 | 24.64 | 23.62 | 24.07 | 0.43 | 1.82% | 1,254,700 |
| Feb 21, 2025 | 24.66 | 24.90 | 23.22 | 23.64 | -0.49 | -2.03% | 1,461,600 |
| Feb 20, 2025 | 24.86 | 25.02 | 23.86 | 24.13 | -1.07 | -4.25% | 1,203,794 |
| Feb 19, 2025 | 25.95 | 25.95 | 25.03 | 25.20 | -0.76 | -2.93% | 1,209,224 |
| Feb 18, 2025 | 24.40 | 26.12 | 24.36 | 25.96 | 1.65 | 6.79% | 1,565,600 |
| Feb 14, 2025 | 24.45 | 24.58 | 23.31 | 24.31 | -0.12 | -0.49% | 1,105,884 |
| Feb 13, 2025 | 24.25 | 24.51 | 23.61 | 24.43 | 0.22 | 0.91% | 1,009,200 |
| Feb 12, 2025 | 25.08 | 25.33 | 24.14 | 24.21 | -0.85 | -3.39% | 979,222 |
| Feb 11, 2025 | 24.31 | 25.38 | 24.31 | 25.06 | 0.44 | 1.79% | 931,232 |
| Feb 10, 2025 | 25.62 | 25.96 | 24.53 | 24.62 | -1.00 | -3.90% | 1,236,800 |
| Feb 7, 2025 | 26.96 | 27.23 | 25.58 | 25.62 | -1.52 | -5.60% | 1,572,800 |
| Feb 6, 2025 | 26.69 | 27.40 | 26.66 | 27.14 | 0.58 | 2.18% | 702,934 |
| Feb 5, 2025 | 27.44 | 27.58 | 26.53 | 26.56 | -0.82 | -2.99% | 1,073,309 |
| Feb 4, 2025 | 27.48 | 27.71 | 26.71 | 27.38 | -0.30 | -1.08% | 924,942 |
| Feb 3, 2025 | 25.68 | 28.70 | 25.68 | 27.68 | 1.12 | 4.22% | 2,046,748 |
| Jan 31, 2025 | 27.08 | 27.28 | 26.23 | 26.56 | -0.52 | -1.92% | 1,416,742 |
| Jan 30, 2025 | 27.64 | 27.90 | 26.82 | 27.08 | -0.06 | -0.22% | 1,599,800 |
| Jan 29, 2025 | 27.56 | 28.12 | 27.14 | 27.14 | -0.40 | -1.45% | 817,880 |
| Jan 28, 2025 | 27.77 | 28.39 | 27.51 | 27.54 | -0.40 | -1.43% | 937,190 |
| Jan 27, 2025 | 27.11 | 29.30 | 27.11 | 27.94 | 0.44 | 1.60% | 1,452,700 |
| Jan 24, 2025 | 28.22 | 28.85 | 27.42 | 27.50 | -1.34 | -4.65% | 1,324,826 |
| Jan 23, 2025 | 26.64 | 28.97 | 26.34 | 28.84 | 2.11 | 7.89% | 2,069,902 |
| Jan 22, 2025 | 26.46 | 27.21 | 25.91 | 26.73 | 0.23 | 0.87% | 2,413,423 |
| Jan 21, 2025 | 24.40 | 26.93 | 24.37 | 26.50 | 2.43 | 10.10% | 3,129,719 |
| Jan 17, 2025 | 25.08 | 25.48 | 23.73 | 24.07 | -0.76 | -3.06% | 4,121,343 |
| Jan 16, 2025 | 25.05 | 25.05 | 22.83 | 24.83 | -0.24 | -0.96% | 2,935,600 |
| Jan 15, 2025 | 26.09 | 26.32 | 25.05 | 25.07 | -0.17 | -0.67% | 2,106,928 |
| Jan 14, 2025 | 27.08 | 27.25 | 25.10 | 25.24 | -1.69 | -6.28% | 2,090,500 |
| Jan 13, 2025 | 28.08 | 28.57 | 26.74 | 26.93 | -1.40 | -4.94% | 1,786,100 |
| Jan 10, 2025 | 28.49 | 28.61 | 27.40 | 28.33 | -1.05 | -3.57% | 2,173,647 |
| Jan 8, 2025 | 28.85 | 29.38 | 28.46 | 29.38 | -0.10 | -0.34% | 1,795,285 |
| Jan 7, 2025 | 30.61 | 31.58 | 29.39 | 29.48 | -1.08 | -3.53% | 1,516,343 |
| Jan 6, 2025 | 30.75 | 32.40 | 30.51 | 30.56 | 0.19 | 0.63% | 1,697,846 |
| Jan 3, 2025 | 30.65 | 30.69 | 29.80 | 30.37 | 0.08 | 0.26% | 897,985 |
| Jan 2, 2025 | 29.72 | 30.71 | 29.53 | 30.29 | 1.10 | 3.77% | 1,741,638 |
| Dec 31, 2024 | 28.20 | 29.95 | 28.20 | 29.19 | 0.74 | 2.60% | 1,462,736 |
| Dec 30, 2024 | 28.66 | 29.02 | 27.93 | 28.45 | -0.69 | -2.37% | 1,368,246 |
| Dec 27, 2024 | 29.26 | 29.81 | 29.00 | 29.14 | -0.41 | -1.39% | 1,174,753 |
| Dec 26, 2024 | 29.63 | 29.65 | 28.75 | 29.55 | -0.27 | -0.91% | 1,798,800 |
| Dec 24, 2024 | 28.75 | 29.95 | 28.22 | 29.82 | 1.12 | 3.90% | 1,070,600 |