Dave & Buster's Entertainment, Inc. - Common Stock (PLAY)
26.52
-0.56 (-2.07%)
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 |
|---|---|---|---|---|---|---|
| 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 | 26.20 | 1,319,165 | 26.20 |
| 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 | 6,723,871 | 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 |
| 12/04/2024 | 38.03 | 38.72 | 36.81 | 37.43 | 782,296 | 37.43 |
| 12/03/2024 | 38.74 | 38.93 | 36.87 | 38.16 | 922,130 | 38.16 |
| 12/02/2024 | 39.19 | 39.88 | 38.30 | 39.00 | 1,748,091 | 39.00 |
| 11/29/2024 | 38.00 | 40.10 | 38.00 | 39.32 | 750,251 | 39.32 |
| 11/27/2024 | 36.20 | 38.25 | 36.20 | 37.62 | 953,114 | 37.62 |
| 11/26/2024 | 35.52 | 36.46 | 35.40 | 36.08 | 1,041,358 | 36.08 |
| 11/25/2024 | 34.62 | 37.86 | 34.51 | 36.30 | 1,738,420 | 36.30 |
| 11/22/2024 | 33.81 | 34.66 | 33.81 | 34.05 | 797,446 | 34.05 |
| 11/21/2024 | 33.99 | 35.35 | 33.57 | 34.10 | 1,145,018 | 34.10 |
| 11/20/2024 | 34.71 | 34.96 | 33.09 | 34.25 | 2,238,954 | 34.25 |
| 11/19/2024 | 35.93 | 36.19 | 34.90 | 35.32 | 1,174,416 | 35.32 |
| 11/18/2024 | 38.02 | 38.49 | 36.03 | 36.40 | 1,262,391 | 36.40 |
| 11/15/2024 | 39.18 | 39.65 | 37.98 | 38.01 | 848,817 | 38.01 |
| 11/14/2024 | 41.21 | 41.63 | 39.05 | 39.24 | 721,728 | 39.24 |
| 11/13/2024 | 40.55 | 41.92 | 40.55 | 40.75 | 796,806 | 40.75 |
| 11/12/2024 | 40.76 | 41.92 | 40.45 | 40.60 | 1,043,270 | 40.60 |
| 11/11/2024 | 39.52 | 40.95 | 39.05 | 40.93 | 1,011,748 | 40.93 |
| 11/08/2024 | 39.58 | 39.99 | 38.60 | 39.26 | 866,261 | 39.26 |
| 11/07/2024 | 41.83 | 42.34 | 39.41 | 39.76 | 1,290,338 | 39.76 |
| 11/06/2024 | 41.02 | 43.73 | 40.98 | 42.02 | 2,092,534 | 42.02 |
| 11/05/2024 | 38.32 | 39.28 | 38.00 | 38.38 | 794,269 | 38.38 |
| 11/04/2024 | 38.41 | 39.14 | 37.79 | 38.26 | 882,565 | 38.26 |
| 11/01/2024 | 37.45 | 39.59 | 37.32 | 38.56 | 1,258,103 | 38.56 |
| 10/31/2024 | 38.59 | 39.09 | 36.91 | 36.93 | 850,702 | 36.93 |