Dave & Buster's Entertainment, Inc. - PLAY - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.56	15.41	15.41	15.83	15.06	902,284
February 19, 2026	16.38	15.59	15.59	16.59	15.3	1.53M
February 18, 2026	15.81	16.51	16.51	16.9	15.72	997,997
February 17, 2026	15.12	15.83	15.83	15.94	14.8	1.01M
February 13, 2026	15.53	14.85	14.85	15.73	14.82	1.76M
February 12, 2026	17.49	15.49	15.49	17.75	15.48	953,827
February 11, 2026	17.77	17.51	17.51	17.95	17.31	658,159
February 10, 2026	18.01	17.88	17.88	18.39	17.85	519,596
February 09, 2026	19.18	18.2	18.2	19.38	18	561,546
February 06, 2026	18.78	19.27	19.27	19.61	18.78	642,000
February 05, 2026	19.53	18.81	18.81	19.95	18.56	635,808
February 04, 2026	19.76	19.78	19.78	20.7	19.65	827,900
February 03, 2026	20.03	19.43	19.43	20.47	19.08	740,700
February 02, 2026	18.89	20.08	20.08	20.18	18.78	1.25M
January 30, 2026	18.58	18.77	18.77	18.97	17.61	978,528
January 29, 2026	19.22	18.83	18.83	19.52	18.83	790,700
January 28, 2026	19.5	19.22	19.22	19.92	18.95	680,212
January 27, 2026	18.93	19.29	19.29	19.38	18.86	659,817
January 26, 2026	20.2	19	19	20.53	18.68	1.16M
January 23, 2026	20.5	20.54	20.54	20.63	20.13	664,920
January 22, 2026	21.25	20.69	20.69	22.1	20.69	724,867
January 21, 2026	21.18	21.17	21.17	21.66	20.23	1.58M
January 20, 2026	19.49	20.65	20.65	21.42	19.14	1.56M
January 16, 2026	20.1	19.68	19.68	20.44	19.31	1.64M
January 15, 2026	18.23	19.32	19.32	19.46	17.9	1.32M
January 14, 2026	17.95	18.37	18.37	18.86	17.86	1.01M
January 13, 2026	17.62	17.96	17.96	18.23	17.53	854,484
January 12, 2026	17.04	17.7	17.7	17.88	17.04	923,272
January 09, 2026	17.12	17.3	17.3	17.41	16.67	870,625
January 08, 2026	16.16	17.21	17.21	17.88	16.05	962,700
January 07, 2026	16.63	16.44	16.44	16.86	16.2	873,603
January 06, 2026	16.56	16.65	16.65	17.28	16.21	994,925
January 05, 2026	17.04	16.88	16.88	17.69	16.79	1.22M
January 02, 2026	16.32	17.04	17.04	17.48	16.06	1.36M
December 31, 2025	15.93	16.21	16.21	16.27	15.8	764,816
December 30, 2025	15.87	15.94	15.94	16.08	15.71	823,376
December 29, 2025	16.41	15.96	15.96	16.41	15.68	874,100
December 26, 2025	16.14	16.34	16.34	16.42	16.1	604,058
December 24, 2025	16.11	16.24	16.24	16.4	16.08	361,873
December 23, 2025	15.96	16.25	16.25	16.52	15.88	937,911
December 22, 2025	16.78	16.04	16.04	16.86	15.9	1.91M
December 19, 2025	17.97	17.01	17.01	17.97	16.95	1.84M
December 18, 2025	18.57	18.03	18.03	18.76	17.93	1.15M
December 17, 2025	18.48	18.54	18.54	19.11	18.29	1.1M
December 16, 2025	19.61	18.49	18.49	19.83	18.32	1.3M
December 15, 2025	19.86	19.53	19.53	20.01	19.38	1.11M
December 12, 2025	20.95	19.86	19.86	20.95	19.52	1.12M
December 11, 2025	20.64	20.71	20.71	21.27	20.29	1.59M
December 10, 2025	18.35	20.31	20.31	21.18	18.31	6.26M
December 09, 2025	17.49	17.97	17.97	18.07	17.15	3.76M
December 08, 2025	17.34	17.77	17.77	17.8	17.18	1.18M
December 05, 2025	18.17	17.32	17.32	18.22	17.27	1.06M
December 04, 2025	17.56	18.18	18.18	18.3	17.07	1.38M
December 03, 2025	17.45	17.52	17.52	17.81	17.26	927,177
December 02, 2025	17.35	17.53	17.53	17.77	17.04	1.24M
December 01, 2025	17.24	17.53	17.53	17.81	17	1.58M
November 28, 2025	17.45	17.49	17.49	18.1	17.25	791,497
November 26, 2025	15.97	17.4	17.4	17.48	15.94	2.19M
November 25, 2025	14	16	16	16.14	14	2.1M
November 24, 2025	13.81	13.86	13.86	14.3	13.52	2.68M

Dave & Buster's Entertainment, Inc. (PLAY) NASDAQ