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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	25.56	24.87	24.87	25.69	24.85	694,222
August 15, 2025	26.17	25.58	25.58	26.67	25.4	682,147
August 14, 2025	25.58	25.99	25.99	26.09	25.1	688,800
August 13, 2025	26.1	26.27	26.27	26.72	25.66	541,997
August 12, 2025	24.35	25.92	25.92	26.19	24.21	761,100
August 11, 2025	24.05	23.91	23.91	24.54	23.65	690,977
August 08, 2025	25.5	23.89	23.89	25.51	23.67	1.15M
August 07, 2025	25.23	25.69	25.69	25.71	24.9	664,436
August 06, 2025	26.45	25.16	25.16	26.56	24.71	1.23M
August 05, 2025	27.82	26.47	26.47	28.02	26.3	813,658
August 04, 2025	28.16	27.81	27.81	28.88	27.79	647,429
August 01, 2025	28.75	28.1	28.1	28.93	27.76	754,265
July 31, 2025	30.06	29.24	29.24	30.16	28.86	587,794
July 30, 2025	30.01	30.51	30.51	31.04	29.9	612,752
July 29, 2025	31.85	29.63	29.63	32.1	29.58	784,031
July 28, 2025	32.55	32.14	32.14	33.3	31.75	741,249
July 25, 2025	32.77	32.84	32.84	32.99	31.7	1.12M
July 24, 2025	33.81	31.95	31.95	33.81	31.88	1.06M
July 23, 2025	31.55	34.18	34.18	35.38	31.55	2.32M
July 22, 2025	30.86	31.25	31.25	31.54	30.55	672,400
July 21, 2025	30.25	30.53	30.53	31.06	30.11	596,300
July 18, 2025	29.93	29.95	29.95	30.09	29.24	657,145
July 17, 2025	30.14	29.52	29.52	30.37	29.22	927,800
July 16, 2025	30.83	30.14	30.14	31.3	29.9	795,473
July 15, 2025	31.98	30.42	30.42	32.46	30.26	769,900
July 14, 2025	32.65	32.06	32.06	33	31.82	829,957
July 11, 2025	32.32	32.28	32.28	32.67	31.8	694,286
July 10, 2025	32.58	32.54	32.54	33.71	32.16	739,143
July 09, 2025	32.55	31.96	31.96	32.61	31.65	812,315
July 08, 2025	33.09	32.32	32.32	33.28	32.09	797,843
July 07, 2025	33.88	32.74	32.74	34.39	32.15	994,154
July 03, 2025	34.05	34.55	34.55	35.53	33.67	1.15M
July 02, 2025	31.49	33.82	33.82	33.97	31.49	1.25M
July 01, 2025	30.29	31.15	31.15	31.77	30.29	1.13M
June 30, 2025	30.69	30.08	30.08	32.02	29.9	1.34M
June 27, 2025	30.8	30.45	30.45	30.8	29.55	1.56M
June 26, 2025	30.76	30.48	30.48	30.86	29.8	809,243
June 25, 2025	31.8	30.4	30.4	32.03	30.22	820,426
June 24, 2025	31.82	31.86	31.86	32.58	31.5	781,015
June 23, 2025	32.4	31.66	31.66	32.4	30.9	1.19M
June 20, 2025	32.7	32.77	32.77	32.9	31.65	1.9M
June 18, 2025	32.65	32.06	32.06	33	31.44	1.1M
June 17, 2025	32	32.69	32.69	32.95	31.86	1.3M
June 16, 2025	30.72	32.57	32.57	32.8	30.39	1.59M
June 13, 2025	29.93	30.17	30.17	31.29	29.65	1.44M
June 12, 2025	29.59	30.69	30.69	31.17	29.12	2.09M
June 11, 2025	28.85	30.46	30.46	30.84	28.2	5.46M
June 10, 2025	25.7	25.87	25.87	26.64	25.53	3.35M
June 09, 2025	24.25	25.57	25.57	25.99	24.24	1.88M
June 06, 2025	23.09	23.86	23.86	23.93	22.7	1.12M
June 05, 2025	23.65	22.64	22.64	23.65	21.93	1.27M
June 04, 2025	21.92	23.69	23.69	23.85	21.62	1.58M
June 03, 2025	21.6	21.7	21.7	21.94	21.28	873,400
June 02, 2025	21.78	21.68	21.68	22.14	20.75	1.29M
May 30, 2025	21.97	21.96	21.96	22.71	21.82	597,128
May 29, 2025	22.62	22.11	22.11	22.99	21.76	1.06M
May 28, 2025	22.46	22.42	22.42	22.63	21.74	937,863
May 27, 2025	21.19	22.67	22.67	22.96	20.96	1.26M
May 23, 2025	20.23	20.53	20.53	20.81	19.93	790,621
May 22, 2025	20.14	20.91	20.91	21.03	19.89	639,630

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