Dave & Buster's Entertain... (PLAY)
NASDAQ: PLAY
· Real-Time Price · USD
25.82
-0.17 (-0.65%)
At close: Aug 15, 2025, 12:50 PM
PLAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 25.58 | 26.09 | 25.10 | 25.99 | 25.99 | -1.07% | 688,666 |
| 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 |
| Aug 7, 2025 | 25.23 | 25.71 | 24.90 | 25.69 | 25.69 | 2.11% | 664,436 |
| Aug 6, 2025 | 26.45 | 26.56 | 24.71 | 25.16 | 25.16 | -4.95% | 1,229,400 |
| Aug 5, 2025 | 27.82 | 28.02 | 26.30 | 26.47 | 26.47 | -4.82% | 813,658 |
| Aug 4, 2025 | 28.16 | 28.88 | 27.79 | 27.81 | 27.81 | -1.03% | 647,429 |
| Aug 1, 2025 | 28.75 | 28.93 | 27.76 | 28.10 | 28.10 | -3.90% | 754,300 |
| Jul 31, 2025 | 30.06 | 30.16 | 28.86 | 29.24 | 29.24 | -4.16% | 587,794 |
| Jul 30, 2025 | 30.01 | 31.04 | 29.90 | 30.51 | 30.51 | 2.97% | 612,752 |
| Jul 29, 2025 | 31.85 | 32.10 | 29.58 | 29.63 | 29.63 | -7.81% | 784,031 |
| Jul 28, 2025 | 32.55 | 33.30 | 31.75 | 32.14 | 32.14 | -2.13% | 741,249 |
| Jul 25, 2025 | 32.77 | 32.99 | 31.70 | 32.84 | 32.84 | 2.79% | 1,122,246 |
| Jul 24, 2025 | 33.81 | 33.81 | 31.88 | 31.95 | 31.95 | -6.52% | 1,062,100 |
| Jul 23, 2025 | 31.55 | 35.38 | 31.55 | 34.18 | 34.18 | 9.38% | 2,319,400 |
| Jul 22, 2025 | 30.86 | 31.54 | 30.55 | 31.25 | 31.25 | 2.36% | 672,400 |
| Jul 21, 2025 | 30.25 | 31.06 | 30.11 | 30.53 | 30.53 | 1.94% | 596,300 |
| Jul 18, 2025 | 29.93 | 30.09 | 29.24 | 29.95 | 29.95 | 1.46% | 657,231 |