PLAY
Dave & Buster's (PLAY)
NASDAQ
$6.94-$0.02 (-0.29%)
Price as of Oct 23, 2026 7:50 PM EDT
  • $259.8M
    Market Cap
  • -60.14%
    1-Year Change
  • Entertainment
    Industry
  • 1 Month
    +2.20%
    Low Price$6.38
    High Price$7.96
  • 3 Months
    -28.62%
    Low Price$6.38
    High Price$11.57
  • 1 Year
    -60.14%
    Low Price$6.38
    High Price$21.17
Date
Open
High
Low
Close
Change (%)
Volume
10/23/2026
7.33
7.33
6.92
6.96
-6.70%
1,840,010
10/22/2026
7.13
7.52
7.11
7.46
+3.18%
1,335,013
10/21/2026
7.81
7.81
7.20
7.23
-7.19%
1,721,217
10/20/2026
7.83
8.10
7.78
7.79
+1.04%
1,591,980
10/19/2026
7.55
7.74
7.40
7.71
+1.45%
1,319,078
10/16/2026
7.99
8.33
7.51
7.60
-4.52%
2,121,334
10/15/2026
7.18
7.97
7.15
7.96
+11.33%
2,569,349
10/14/2026
7.29
7.38
7.10
7.15
-3.25%
1,112,718
10/13/2026
7.11
7.59
7.11
7.39
+4.23%
1,998,900
10/12/2026
6.90
7.12
6.76
7.09
+2.75%
1,571,718
10/09/2026
7.05
7.06
6.83
6.90
-1.00%
1,062,860
10/08/2026
6.49
7.04
6.43
6.97
+6.25%
2,052,651
10/07/2026
6.78
6.78
6.52
6.56
-4.37%
1,759,409
10/06/2026
6.83
7.10
6.80
6.86
+1.48%
2,044,324
10/05/2026
6.85
6.95
6.36
6.76
+0.15%
2,604,407
10/02/2026
6.55
6.79
6.27
6.75
+4.98%
2,080,923
10/01/2026
6.38
6.53
6.26
6.43
+0.78%
1,475,402
09/30/2026
6.59
6.59
6.37
6.38
-1.69%
1,782,911
09/29/2026
6.54
6.76
6.43
6.49
+1.25%
1,395,376
09/28/2026
6.59
6.64
6.38
6.41
-3.17%
2,283,387
09/25/2026
6.59
6.72
6.46
6.62
0.00%
1,857,191
09/24/2026
6.72
6.86
6.54
6.62
-2.79%
2,522,133
09/23/2026
7.02
7.13
6.75
6.81
-4.35%
1,885,499
09/22/2026
6.90
7.23
6.88
7.12
+4.86%
2,951,979
09/21/2026
6.68
6.82
6.57
6.79
+0.89%
2,482,722
09/18/2026
6.64
6.84
6.58
6.73
+2.91%
3,120,047
09/17/2026
6.96
7.06
6.50
6.54
-4.66%
3,536,385
09/16/2026
6.86
7.14
6.45
6.86
0.00%
6,554,890
09/15/2026
7.55
8.35
6.75
6.86
-19.01%
16,591,345
09/14/2026
8.11
8.51
8.08
8.47
+4.05%
8,285,975
09/14/2026
-$0.27 Earnings
09/11/2026
8.30
8.41
8.04
8.14
-0.37%
1,461,944
09/10/2026
8.07
8.35
7.94
8.17
-0.24%
1,793,299
09/09/2026
8.79
8.83
8.05
8.19
-7.35%
2,064,615
09/08/2026
8.80
8.90
8.64
8.84
+1.38%
1,404,498
09/04/2026
8.59
8.89
8.52
8.72
+0.58%
2,032,436
09/03/2026
9.36
9.39
8.55
8.67
-7.17%
1,817,178
09/02/2026
8.42
9.42
8.30
9.34
+10.53%
2,493,798
09/01/2026
8.80
8.90
8.36
8.45
-5.80%
1,924,348
08/31/2026
9.40
9.42
8.89
8.97
-4.57%
1,644,051
08/28/2026
9.16
9.57
9.13
9.40
+2.40%
1,472,924
08/27/2026
9.71
9.76
9.10
9.18
-6.90%
2,632,030
08/26/2026
10.08
10.15
9.80
9.86
-2.09%
950,368
08/25/2026
10.38
10.49
10.02
10.07
-3.36%
850,853
08/24/2026
10.34
10.45
10.05
10.42
+1.66%
815,293
08/21/2026
9.94
10.30
9.84
10.25
+4.06%
1,292,308
08/20/2026
9.90
9.95
9.53
9.85
-1.20%
1,589,448
08/19/2026
9.95
10.21
9.93
9.97
+0.40%
978,093
08/18/2026
10.00
10.26
9.92
9.93
-2.17%
931,676
08/17/2026
10.10
10.20
9.86
10.15
-0.39%
1,317,265
08/14/2026
10.62
10.68
10.07
10.19
-4.14%
1,301,606
08/13/2026
10.23
11.10
10.23
10.63
+2.51%
1,537,259
08/12/2026
10.19
10.38
9.97
10.37
+3.39%
1,150,015
08/11/2026
9.77
10.19
9.77
10.03
+1.83%
890,467
08/10/2026
10.16
10.32
9.77
9.85
-4.09%
2,009,992
08/07/2026
10.03
10.62
10.03
10.27
+1.78%
1,584,404
08/06/2026
10.48
10.54
9.90
10.09
-3.44%
1,941,080
08/05/2026
10.51
10.77
10.22
10.45
-1.51%
1,988,808
08/04/2026
10.98
11.22
10.43
10.61
-8.30%
2,124,452
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