Dave & Buster's Entertain... (PLAY)
NASDAQ: PLAY
· Real-Time Price · USD
19.25
0.13 (0.68%)
At close: Sep 26, 2025, 3:59 PM
19.33
0.42%
After-hours: Sep 26, 2025, 07:46 PM EDT
PLAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 19.10 | 19.37 | 19.01 | 19.25 | 19.25 | 0.68% | 746,429 |
| Sep 25, 2025 | 19.23 | 19.52 | 19.05 | 19.12 | 19.12 | -1.75% | 814,482 |
| Sep 24, 2025 | 19.40 | 20.04 | 19.28 | 19.46 | 19.46 | 0.41% | 1,078,256 |
| Sep 23, 2025 | 19.64 | 19.87 | 19.20 | 19.38 | 19.38 | -0.77% | 1,078,943 |
| Sep 22, 2025 | 19.37 | 19.94 | 19.10 | 19.53 | 19.53 | -0.41% | 1,642,500 |
| Sep 19, 2025 | 20.31 | 20.58 | 19.56 | 19.61 | 19.61 | -3.83% | 2,784,739 |
| Sep 18, 2025 | 21.22 | 21.39 | 20.36 | 20.39 | 20.39 | -3.73% | 1,746,023 |
| Sep 17, 2025 | 20.10 | 21.84 | 20.05 | 21.18 | 21.18 | 5.16% | 3,118,600 |
| Sep 16, 2025 | 19.49 | 21.20 | 19.08 | 20.14 | 20.14 | -16.74% | 6,432,600 |
| Sep 15, 2025 | 24.34 | 24.99 | 23.86 | 24.19 | 24.19 | 2.33% | 5,979,400 |
| Sep 12, 2025 | 23.03 | 23.75 | 22.60 | 23.64 | 23.64 | 2.65% | 1,892,923 |
| Sep 11, 2025 | 22.20 | 23.10 | 21.80 | 23.03 | 23.03 | 3.60% | 1,039,100 |
| Sep 10, 2025 | 22.31 | 22.52 | 21.82 | 22.23 | 22.23 | -0.36% | 908,556 |
| Sep 9, 2025 | 22.94 | 23.04 | 22.21 | 22.31 | 22.31 | -4.17% | 1,043,600 |
| Sep 8, 2025 | 23.69 | 23.81 | 22.50 | 23.28 | 23.28 | -1.90% | 1,016,984 |
| 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 |