Dave & Buster's Entertainment, Inc. - Common Stock (PLAY)

Historical Prices For Dave & Buster's Entertainment, Inc. - Common Stock (PLAY)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	19.51	19.70	19.16	19.51	899,137	19.51
4/24/2025	19.33	19.55	18.85	19.36	1,309,258	19.36
4/23/2025	20.48	20.84	19.48	19.48	1,030,286	19.48
4/22/2025	19.73	19.93	19.01	19.78	1,004,287	19.78
4/21/2025	19.89	19.94	18.90	19.46	1,274,317	19.46
4/17/2025	18.20	20.15	18.20	19.98	1,828,450	19.98
4/16/2025	17.99	19.00	17.86	18.29	1,280,015	18.29
4/15/2025	17.63	18.38	17.46	18.09	1,476,211	18.09
4/14/2025	17.48	17.97	16.89	17.68	1,642,978	17.68
4/11/2025	17.60	17.92	16.34	17.10	1,160,527	17.10
4/10/2025	16.91	17.91	16.19	17.61	1,416,534	17.61
4/09/2025	15.96	17.90	15.13	17.53	2,442,735	17.53
4/08/2025	18.53	19.56	15.50	16.06	4,279,754	16.06
4/07/2025	16.13	17.01	15.08	16.19	3,147,992	16.19
4/04/2025	16.55	16.91	15.50	16.64	1,827,099	16.64
4/03/2025	17.62	17.62	16.64	17.00	1,726,568	17.00
4/02/2025	17.38	18.53	17.22	18.49	1,359,421	18.49
4/01/2025	17.62	18.35	17.13	18.10	1,389,086	18.10
3/31/2025	18.63	18.69	17.36	17.57	1,330,620	17.57
3/28/2025	19.77	19.82	18.59	18.87	708,647	18.87
3/27/2025	19.55	20.07	19.27	19.83	798,229	19.83
3/26/2025	20.11	20.43	19.45	19.73	818,244	19.73
3/25/2025	21.22	21.22	19.98	20.25	922,143	20.25
3/24/2025	20.22	21.18	20.09	21.16	882,796	21.16
3/21/2025	19.11	19.91	18.05	19.87	1,395,300	19.87
3/20/2025	18.83	19.92	18.67	19.32	1,173,035	19.32
3/19/2025	18.62	18.86	18.08	18.83	1,020,044	18.83
3/18/2025	18.56	18.85	18.17	18.68	947,813	18.68
3/17/2025	17.65	19.12	17.17	18.93	1,349,745	18.93
3/14/2025	17.53	17.59	17.13	17.40	1,121,622	17.40
3/13/2025	19.24	19.24	17.02	17.43	2,199,757	17.43
3/12/2025	18.86	19.69	18.55	19.29	1,189,377	19.29
3/11/2025	20.64	20.82	18.26	18.70	1,893,752	18.70
3/10/2025	19.24	21.39	19.21	20.81	1,622,093	20.81
3/07/2025	19.57	19.92	19.15	19.30	966,380	19.30
3/06/2025	18.53	19.89	18.42	19.59	1,060,800	19.59
3/05/2025	19.02	19.33	18.52	18.83	1,300,445	18.83
3/04/2025	18.53	19.52	18.27	18.98	1,663,322	18.98
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