PLAY
Dave & Buster's (PLAY)
NASDAQ
$11.57$0.00 (0.00%)
Price as of Aug 03, 2026 7:53 PM EDT
  • $377.1M
    Market Cap
  • -58.40%
    1-Year Change
  • Entertainment
    Industry
  • 1 Month
    +4.80%
    Low Price$9.54
    High Price$11.57
  • 3 Months
    -0.52%
    Low Price$9.54
    High Price$13.50
  • 1 Year
    -58.40%
    Low Price$9.54
    High Price$27.81
Date
Open
High
Low
Close
Change (%)
Volume
08/03/2026
11.35
11.95
11.15
11.57
+6.73%
2,140,930
07/31/2026
10.90
11.02
10.55
10.84
0.00%
1,089,760
07/30/2026
10.40
10.86
10.12
10.84
+5.76%
1,057,124
07/29/2026
10.24
10.53
10.20
10.25
-1.35%
998,909
07/28/2026
10.46
10.73
10.24
10.39
-0.38%
725,949
07/27/2026
10.18
10.44
10.04
10.43
+5.67%
781,320
07/24/2026
9.75
10.15
9.69
9.87
+1.23%
865,374
07/23/2026
9.92
10.11
9.65
9.75
-4.51%
1,708,665
07/22/2026
10.80
10.81
9.91
10.21
-4.22%
1,676,410
07/21/2026
10.18
10.82
10.09
10.66
+5.44%
2,132,350
07/20/2026
10.34
10.34
9.49
10.11
-0.79%
1,718,319
07/17/2026
10.44
10.67
10.16
10.19
-3.32%
878,757
07/16/2026
10.40
10.85
10.36
10.54
+2.43%
1,382,635
07/15/2026
9.62
10.57
9.53
10.29
+7.86%
1,758,019
07/14/2026
10.11
10.18
9.40
9.54
-5.07%
2,156,599
07/13/2026
10.45
10.71
9.93
10.05
-3.83%
1,434,255
07/10/2026
10.58
10.80
10.42
10.45
-0.95%
706,552
07/09/2026
10.05
10.80
10.03
10.55
+4.04%
1,242,976
07/08/2026
10.55
10.68
9.77
10.14
-5.50%
2,149,019
07/07/2026
10.33
10.77
10.33
10.73
+3.67%
966,019
07/06/2026
11.00
11.19
10.26
10.35
-6.25%
1,676,350
07/02/2026
11.52
11.84
10.96
11.04
-4.17%
1,271,348
07/01/2026
11.61
11.84
11.20
11.52
+1.05%
1,043,299
06/30/2026
11.41
11.65
11.15
11.40
+0.62%
1,336,540
06/29/2026
11.60
11.80
10.88
11.33
-4.15%
1,774,866
06/26/2026
11.11
11.94
11.00
11.82
+4.60%
2,336,613
06/25/2026
12.09
12.36
11.22
11.30
-6.53%
1,159,527
06/24/2026
11.49
12.34
11.36
12.09
+7.28%
1,359,768
06/23/2026
10.77
11.42
10.72
11.27
+3.39%
1,867,360
06/22/2026
11.92
11.94
10.86
10.90
-8.79%
1,777,534
06/18/2026
11.47
12.10
11.26
11.95
+6.79%
2,318,823
06/17/2026
11.56
12.22
10.95
11.19
-3.12%
2,603,935
06/16/2026
10.42
12.60
10.35
11.55
-6.25%
7,012,108
06/15/2026
12.92
13.35
12.07
12.32
-4.72%
5,329,845
06/15/2026
$0.22 Earnings
06/12/2026
13.17
13.60
12.87
12.93
-1.90%
1,353,445
06/11/2026
12.64
13.46
12.53
13.18
+5.52%
2,592,322
06/10/2026
11.43
12.81
11.42
12.49
+9.08%
2,352,096
06/09/2026
11.29
11.87
10.96
11.45
+3.71%
919,312
06/08/2026
11.15
11.43
10.85
11.04
-1.43%
1,512,900
06/05/2026
11.30
11.77
10.87
11.20
+0.18%
1,661,357
06/04/2026
12.04
12.34
11.15
11.18
-6.05%
1,334,885
06/03/2026
12.02
12.06
11.64
11.90
-1.90%
851,327
06/02/2026
12.42
12.57
11.47
12.13
-5.09%
1,839,057
06/01/2026
13.18
13.42
12.46
12.78
-4.41%
1,655,036
05/29/2026
13.47
13.71
13.09
13.37
-0.96%
2,027,092
05/28/2026
13.07
14.03
12.76
13.50
+2.66%
1,962,055
05/27/2026
12.66
13.68
12.66
13.15
+6.31%
2,477,707
05/26/2026
12.02
12.68
11.81
12.37
+5.28%
2,077,253
05/22/2026
11.59
12.46
11.56
11.75
+1.64%
1,842,776
05/21/2026
10.97
11.58
10.69
11.56
+3.68%
1,493,390
05/20/2026
10.72
11.18
10.24
11.15
+4.01%
1,186,679
05/19/2026
10.24
11.00
9.99
10.72
+3.08%
1,319,016
05/18/2026
10.16
10.42
9.70
10.40
+2.87%
1,512,627
05/15/2026
10.12
10.52
10.06
10.11
-1.17%
1,178,762
05/14/2026
10.08
10.55
10.02
10.23
+2.30%
1,569,883
05/13/2026
9.80
10.29
9.73
10.00
+2.77%
1,860,758
05/12/2026
10.01
10.76
9.72
9.73
-5.07%
2,710,301
05/11/2026
10.20
10.41
10.04
10.25
-0.58%
1,356,227
05/08/2026
10.47
10.82
10.19
10.31
-1.53%
1,506,489
05/07/2026
10.80
10.90
10.46
10.47
-2.70%
1,261,012
05/06/2026
10.53
11.33
10.50
10.76
+2.87%
1,257,390
05/05/2026
10.80
10.99
10.32
10.46
-3.15%
1,604,464
05/04/2026
11.60
11.70
10.75
10.80
-7.14%
2,115,682
05/01/2026
11.35
12.10
11.27
11.63
+3.19%
1,650,312
04/30/2026
11.22
11.37
10.80
11.27
+1.17%
1,633,551
04/29/2026
11.30
11.40
10.57
11.14
-2.79%
2,151,974
04/28/2026
12.69
12.71
11.45
11.46
-9.83%
1,434,777
04/27/2026
12.35
13.09
12.29
12.71
+3.08%
2,147,031
04/24/2026
12.66
12.67
12.12
12.33
-2.91%
1,591,241
04/23/2026
12.94
13.16
12.55
12.70
-1.78%
1,002,171
04/22/2026
12.80
13.08
12.60
12.93
+1.02%
3,813,257
04/21/2026
13.95
14.06
12.80
12.80
-7.51%
1,861,813
04/20/2026
13.98
14.69
13.69
13.84
-3.08%
1,683,976
04/17/2026
14.55
15.02
14.00
14.28
+0.28%
2,907,467
04/16/2026
13.69
14.46
13.60
14.24
+4.40%
1,814,170
04/15/2026
13.47
13.90
13.19
13.64
+0.66%
1,095,282
04/14/2026
12.55
13.71
12.54
13.55
+7.11%
1,067,329
04/13/2026
12.62
12.70
12.00
12.65
-1.79%
924,446
04/10/2026
13.55
13.65
12.64
12.88
-4.45%
864,152
04/09/2026
12.94
13.83
12.84
13.48
+3.30%
1,177,658
04/08/2026
13.00
13.63
12.55
13.05
+7.32%
1,653,692
04/07/2026
12.26
12.43
11.90
12.16
+0.25%
1,238,205
04/06/2026
12.16
12.39
11.52
12.13
-1.78%
1,498,997
04/02/2026
12.09
12.56
11.76
12.35
-1.75%
3,337,020
04/01/2026
11.57
13.42
11.51
12.57
+16.07%
4,465,601
03/31/2026
10.23
10.90
10.05
10.83
+7.87%
3,153,690
03/31/2026
-$0.35 Earnings
03/30/2026
10.10
10.25
9.69
10.04
+2.34%
4,197,010
03/27/2026
10.69
10.69
9.61
9.81
-7.89%
2,823,388
03/26/2026
11.82
12.07
10.47
10.65
-12.06%
2,005,540
03/25/2026
11.51
12.14
11.33
12.11
+6.79%
1,758,579
03/24/2026
11.63
11.82
11.15
11.34
-3.98%
1,543,947
03/23/2026
13.35
13.39
11.79
11.81
-7.88%
2,667,527
03/20/2026
13.92
13.92
12.79
12.82
-6.83%
5,627,321
03/19/2026
13.15
13.81
12.96
13.76
+2.99%
1,470,453
03/18/2026
13.39
13.80
13.07
13.36
-0.96%
1,372,040
03/17/2026
12.80
13.51
12.80
13.49
+6.47%
1,102,280
03/16/2026
12.94
13.13
12.55
12.67
-2.09%
1,388,671
03/13/2026
13.04
13.12
12.64
12.94
-0.23%
1,212,757