Dave & Buster's Entertainment, Inc. - Common Stock (PLAY)
18.98
-0.16 (-0.84%)
Dave & Buster's Entertainment is a leading operator of entertainment and dining venues that combine a family-friendly atmosphere with a full-service restaurant and a video arcade
The company offers a unique experience where guests can enjoy a wide range of delicious food and beverages while engaging in a variety of interactive games and entertainment options. With a focus on providing a fun and exciting environment for guests of all ages, Dave & Buster's creates a lively destination for celebrations, gatherings, and leisure activities.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2025 | 20.96 | 21.05 | 19.07 | 19.14 | 2,096,294 | 19.14 |
| 2/28/2025 | 21.04 | 21.36 | 20.57 | 20.89 | 1,796,518 | 20.89 |
| 2/27/2025 | 22.45 | 22.60 | 21.32 | 21.33 | 1,572,778 | 21.33 |
| 2/26/2025 | 23.04 | 23.18 | 22.14 | 22.54 | 1,363,151 | 22.54 |
| 2/25/2025 | 23.93 | 24.43 | 22.94 | 22.98 | 1,085,514 | 22.98 |
| 2/24/2025 | 23.95 | 24.64 | 23.62 | 24.07 | 1,233,061 | 24.07 |
| 2/21/2025 | 24.66 | 24.90 | 23.22 | 23.64 | 1,461,598 | 23.64 |
| 2/20/2025 | 24.86 | 25.02 | 23.86 | 24.13 | 1,203,688 | 24.13 |
| 2/19/2025 | 25.95 | 25.95 | 25.03 | 25.20 | 1,209,112 | 25.20 |
| 2/18/2025 | 24.40 | 26.12 | 24.36 | 25.96 | 1,565,151 | 25.96 |
| 2/14/2025 | 24.45 | 24.58 | 23.31 | 24.31 | 1,105,884 | 24.31 |
| 2/13/2025 | 24.25 | 24.51 | 23.61 | 24.43 | 1,008,730 | 24.43 |
| 2/12/2025 | 25.08 | 25.33 | 24.14 | 24.21 | 978,969 | 24.21 |
| 2/11/2025 | 24.31 | 25.38 | 24.31 | 25.06 | 930,932 | 25.06 |
| 2/10/2025 | 25.62 | 25.96 | 24.53 | 24.62 | 1,236,235 | 24.62 |
| 2/07/2025 | 26.96 | 27.23 | 25.58 | 25.62 | 1,572,754 | 25.62 |
| 2/06/2025 | 26.69 | 27.40 | 26.66 | 27.14 | 702,267 | 27.14 |
| 2/05/2025 | 27.44 | 27.58 | 26.53 | 26.56 | 1,073,044 | 26.56 |
| 2/04/2025 | 27.48 | 27.71 | 26.71 | 27.38 | 924,813 | 27.38 |
| 2/03/2025 | 25.68 | 28.70 | 25.68 | 27.68 | 2,045,699 | 27.68 |
| 1/31/2025 | 27.08 | 27.28 | 26.23 | 26.56 | 1,416,742 | 26.56 |
| 1/30/2025 | 27.64 | 27.90 | 26.82 | 27.08 | 1,599,767 | 27.08 |
| 1/29/2025 | 27.56 | 28.12 | 27.14 | 27.14 | 817,533 | 27.14 |
| 1/28/2025 | 27.77 | 28.39 | 27.51 | 27.54 | 936,954 | 27.54 |
| 1/27/2025 | 27.11 | 29.30 | 27.11 | 27.94 | 1,452,295 | 27.94 |
| 1/24/2025 | 28.22 | 28.85 | 27.42 | 27.50 | 1,324,826 | 27.50 |
| 1/23/2025 | 26.64 | 28.97 | 26.34 | 28.84 | 2,067,141 | 28.84 |
| 1/22/2025 | 26.46 | 27.21 | 25.91 | 26.73 | 2,412,143 | 26.73 |
| 1/21/2025 | 24.40 | 26.93 | 24.37 | 26.50 | 3,129,574 | 26.50 |
| 1/17/2025 | 25.08 | 25.48 | 23.73 | 24.07 | 4,121,344 | 24.07 |
| 1/16/2025 | 25.05 | 25.05 | 22.83 | 24.83 | 2,935,066 | 24.83 |
| 1/15/2025 | 26.08 | 26.32 | 25.05 | 25.07 | 2,101,246 | 25.07 |
| 1/14/2025 | 27.08 | 27.25 | 25.09 | 25.24 | 2,088,050 | 25.24 |
| 1/13/2025 | 28.08 | 28.57 | 26.74 | 26.93 | 1,785,597 | 26.93 |
| 1/10/2025 | 28.49 | 28.61 | 27.40 | 28.33 | 2,173,647 | 28.33 |
| 1/08/2025 | 28.85 | 29.38 | 28.45 | 29.38 | 1,795,285 | 29.38 |
| 1/07/2025 | 30.61 | 31.58 | 29.39 | 29.48 | 1,516,291 | 29.48 |
| 1/06/2025 | 30.75 | 32.40 | 30.51 | 30.56 | 1,697,651 | 30.56 |
| 1/03/2025 | 30.65 | 30.69 | 29.80 | 30.37 | 897,985 | 30.37 |
| 1/02/2025 | 29.72 | 30.71 | 29.53 | 30.29 | 1,741,627 | 30.29 |
| 12/31/2024 | 28.45 | 0.00 | 29.19 | 29.19 | 0 | 29.19 |
| 12/30/2024 | 28.66 | 29.02 | 27.93 | 28.45 | 1,367,829 | 28.45 |
| 12/27/2024 | 29.26 | 29.81 | 29.00 | 29.14 | 1,174,753 | 29.14 |
| 12/26/2024 | 29.63 | 29.65 | 28.75 | 29.55 | 1,798,763 | 29.55 |
| 12/24/2024 | 28.75 | 29.95 | 28.22 | 29.82 | 1,070,587 | 29.82 |
| 12/23/2024 | 27.50 | 28.79 | 27.24 | 28.70 | 1,573,370 | 28.70 |
| 12/20/2024 | 26.41 | 28.42 | 26.34 | 27.40 | 1,948,580 | 27.40 |
| 12/19/2024 | 26.95 | 26.99 | 26.00 | 26.30 | 1,184,925 | 26.30 |
| 12/18/2024 | 29.50 | 29.84 | 25.91 | 26.32 | 2,342,659 | 26.32 |
| 12/17/2024 | 29.38 | 29.78 | 28.09 | 29.06 | 1,847,192 | 29.06 |
| 12/16/2024 | 28.27 | 29.76 | 28.03 | 28.56 | 3,015,025 | 28.56 |
| 12/13/2024 | 26.32 | 27.88 | 26.03 | 27.48 | 3,767,654 | 27.48 |
| 12/12/2024 | 29.25 | 29.52 | 25.00 | 25.49 | 6,723,866 | 25.49 |
| 12/11/2024 | 31.00 | 32.01 | 29.07 | 29.41 | 10,579,687 | 29.41 |
| 12/10/2024 | 35.34 | 37.06 | 35.25 | 36.80 | 5,016,184 | 36.80 |
| 12/09/2024 | 37.15 | 37.35 | 35.34 | 35.39 | 1,629,292 | 35.39 |
| 12/06/2024 | 37.73 | 38.43 | 36.26 | 36.85 | 1,132,320 | 36.85 |
| 12/05/2024 | 38.35 | 39.17 | 37.06 | 37.17 | 1,639,885 | 37.17 |