Dave & Buster’s Entertainment (PLAY) Historical Stock Data
18.18 ↑0.66 (3.77%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLAY is up 0.53% a day on average. There have been 16 days where Dave & Buster’s Entertainment closed green and 14 days where PLAY closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 17.56 | 18.18 | ↑$0.62 (3.53%) | 17.07 | 18.30 | 1.39M |
| 2025-12-03 | 17.45 | 17.52 | ↑$0.07 (0.40%) | 17.26 | 17.81 | 0.93M |
| 2025-12-02 | 17.35 | 17.53 | ↑$0.18 (1.04%) | 17.04 | 17.77 | 1.24M |
| 2025-12-01 | 17.24 | 17.53 | ↑$0.29 (1.68%) | 17.00 | 17.81 | 1.58M |
| 2025-11-28 | 17.45 | 17.49 | ↑$0.04 (0.23%) | 17.25 | 18.10 | 791.50K |
| 2025-11-26 | 15.97 | 17.40 | ↑$1.43 (8.95%) | 15.94 | 17.48 | 2.19M |
| 2025-11-25 | 14.00 | 16.00 | ↑$2.00 (14.29%) | 14.00 | 16.14 | 2.10M |
| 2025-11-24 | 13.81 | 13.86 | ↑$0.05 (0.36%) | 13.52 | 14.30 | 2.68M |
| 2025-11-21 | 13.13 | 14.12 | ↑$0.99 (7.54%) | 13.04 | 14.25 | 1.18M |
| 2025-11-20 | 13.64 | 13.12 | ↓$0.52 (-3.81%) | 13.08 | 13.88 | 854.17K |
| 2025-11-19 | 14.25 | 13.55 | ↓$0.70 (-4.91%) | 13.52 | 14.27 | 1.08M |
| 2025-11-18 | 14.30 | 14.24 | ↓$0.06 (-0.42%) | 13.97 | 14.48 | 1.04M |
| 2025-11-17 | 14.02 | 14.74 | ↑$0.72 (5.14%) | 13.95 | 15.23 | 1.58M |
| 2025-11-14 | 14.68 | 14.15 | ↓$0.53 (-3.61%) | 14.03 | 14.95 | 0.92M |
| 2025-11-13 | 14.82 | 14.97 | ↑$0.15 (1.01%) | 14.72 | 15.55 | 1.33M |
| 2025-11-12 | 14.30 | 14.97 | ↑$0.67 (4.69%) | 14.30 | 15.07 | 1.41M |
| 2025-11-11 | 13.79 | 14.27 | ↑$0.48 (3.48%) | 13.74 | 14.44 | 1.02M |
| 2025-11-10 | 14.26 | 13.80 | ↓$0.46 (-3.23%) | 13.43 | 14.40 | 1.34M |
| 2025-11-07 | 13.23 | 14.01 | ↑$0.78 (5.90%) | 13.16 | 14.06 | 1.48M |
| 2025-11-06 | 14.08 | 13.23 | ↓$0.85 (-6.04%) | 13.12 | 14.08 | 2.12M |
| 2025-11-05 | 14.18 | 14.29 | ↑$0.11 (0.78%) | 13.83 | 14.56 | 1.32M |
| 2025-11-04 | 14.39 | 14.17 | ↓$0.22 (-1.53%) | 14.05 | 14.48 | 1.23M |
| 2025-11-03 | 14.52 | 14.48 | ↓$0.04 (-0.28%) | 14.12 | 14.87 | 1.83M |
| 2025-10-31 | 15.00 | 14.69 | ↓$0.31 (-2.07%) | 14.25 | 15.23 | 2.78M |
| 2025-10-30 | 15.99 | 15.03 | ↓$0.96 (-6.00%) | 14.96 | 16.08 | 2.20M |
| 2025-10-29 | 17.05 | 16.09 | ↓$0.96 (-5.63%) | 16.05 | 17.10 | 1.21M |
| 2025-10-28 | 17.44 | 17.10 | ↓$0.34 (-1.95%) | 17.06 | 17.59 | 1.13M |
| 2025-10-27 | 17.65 | 17.72 | ↑$0.07 (0.40%) | 17.45 | 18.16 | 1.58M |
| 2025-10-24 | 18.09 | 17.46 | ↓$0.63 (-3.48%) | 17.19 | 18.09 | 1.72M |
| 2025-10-23 | 17.84 | 17.74 | ↓$0.10 (-0.56%) | 17.57 | 18.10 | 1.09M |
Create an account or log in to view more rows.
$PLAY HODL!!!
$PLAY finally a pullback
$PLAY how long until we take off?
$PLAY breaking out of this wedge sooner than later
$PLAY Holding.
$PLAY i like the stock
$PLAY Fuk the 1% even though i feel like the 1%
$PLAY Just buy and hold
$PLAY the catalyst we need !
$PLAY you wanna be a successful trader close your trades green