Skip to main content
PLAY logo

Dave & Buster's Entertainment, Inc.

PLAYNASDAQCommunication ServicesEntertainment

$6.96Today:- (-)1Y −57.95%

As of Oct 23, 2026 close

Market cap
$242.28M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$6.26$22.10
Volume (live)
-
Avg. volume (3M)
2.85M

Dave & Buster's Entertainment (PLAY) Historical Stock Prices

Analyze Dave & Buster's Entertainment (PLAY) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Dave & Buster's Entertainment (PLAY) Interactive Price Chart

Interactive historical price chart showing Dave & Buster's Entertainment stock price movements and trends across multiple time periods.

Loading chart...

PLAY Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily126 records
Showing 1-50 of 126
Scroll for more columns
PLAY historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 23, 20267.337.336.926.966.961.83M
Oct 22, 20267.137.527.117.467.461.33M
Oct 21, 20267.817.817.207.237.231.72M
Oct 20, 20267.838.107.787.797.791.59M
Oct 19, 20267.557.747.407.717.711.32M
Oct 16, 20267.998.327.517.607.602.12M
Oct 15, 20267.187.977.157.967.962.57M
Oct 14, 20267.297.387.107.157.151.11M
Oct 13, 20267.117.597.117.397.392.00M
Oct 12, 20266.907.126.767.097.091.57M
Oct 9, 20267.057.066.836.906.901.06M
Oct 8, 20266.497.046.436.976.972.05M
Oct 7, 20266.786.786.526.566.561.76M
Oct 6, 20266.837.106.806.866.862.04M
Oct 5, 20266.856.956.366.766.762.60M
Oct 2, 20266.556.796.266.756.752.08M
Oct 1, 20266.386.536.266.436.431.48M
Sep 30, 20266.596.596.376.386.381.78M
Sep 29, 20266.546.766.436.496.491.40M
Sep 28, 20266.596.646.386.416.412.28M
Sep 25, 20266.596.726.466.626.621.86M
Sep 24, 20266.726.866.546.626.622.52M
Sep 23, 20267.027.136.756.816.811.89M
Sep 22, 20266.907.236.887.127.123.00M
Sep 21, 20266.686.826.576.796.792.48M
Sep 18, 20266.646.846.586.736.733.13M
Sep 17, 20266.967.066.506.546.543.54M
Sep 16, 20266.867.146.456.866.866.55M
Sep 15, 20267.558.356.756.866.8616.59M
Sep 14, 20268.118.518.088.478.478.29M
Sep 11, 20268.308.418.048.148.141.46M
Sep 10, 20268.078.357.948.178.171.79M
Sep 9, 20268.798.838.048.198.192.06M
Sep 8, 20268.808.908.648.848.841.40M
Sep 4, 20268.598.888.528.728.722.03M
Sep 3, 20269.369.398.558.678.671.82M
Sep 2, 20268.429.428.309.349.342.49M
Sep 1, 20268.808.908.368.458.451.92M
Aug 31, 20269.409.428.898.978.971.65M
Aug 28, 20269.169.579.139.409.401.47M
Aug 27, 20269.719.769.109.189.182.63M
Aug 26, 202610.0810.159.799.869.86950.37K
Aug 25, 202610.3810.4910.0210.0710.07850.85K
Aug 24, 202610.3410.4510.0510.4210.42815.29K
Aug 21, 20269.9410.309.8410.2510.251.29M
Aug 20, 20269.909.959.539.859.851.59M
Aug 19, 20269.9510.219.939.979.97984.46K
Aug 18, 202610.0010.269.929.939.93931.68K
Aug 17, 202610.1010.209.8610.1510.151.32M
Aug 14, 202610.6210.6810.0610.1910.191.30M
Show:
of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.