Dave & Buster's Entertain... (PLAY)
NASDAQ: PLAY
· Real-Time Price · USD
18.83
0.71 (3.92%)
At close: Oct 03, 2025, 3:59 PM
18.83
0.00%
After-hours: Oct 03, 2025, 07:53 PM EDT
PLAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 18.25 | 19.25 | 18.21 | 18.83 | 18.83 | 3.92% | 1,443,080 |
| Oct 2, 2025 | 18.01 | 18.35 | 17.71 | 18.12 | 18.12 | 0.44% | 1,011,800 |
| Oct 1, 2025 | 18.10 | 18.43 | 17.65 | 18.04 | 18.04 | -0.66% | 1,586,800 |
| Sep 30, 2025 | 18.80 | 18.88 | 18.04 | 18.16 | 18.16 | -4.37% | 1,185,702 |
| Sep 29, 2025 | 19.49 | 19.49 | 18.14 | 18.99 | 18.99 | -1.35% | 1,617,269 |
| Sep 26, 2025 | 19.10 | 19.37 | 19.01 | 19.25 | 19.25 | 0.68% | 750,213 |
| 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 |
Page 1 of 136