Dave & Buster's Entertainment Stock Price History
NASDAQ: PLAYConsumer DiscretionaryRestaurantsUSD
6.90-0.07 (-1.00%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PLAY price history at a glance
The price history for Dave & Buster's Entertainment (PLAY) on this page begins on October 6, 2014, when the stock closed at $17.28; it most recently closed at $6.90 on October 5, 2026. The highest price in this record is $73.48, reached on June 5, 2017; the latest close is 90.6% below that peak. Across the 11 complete calendar years in the table, PLAY finished higher in 4 and lower in 7. Its best year was 2015 (+59.4%) and its worst was 2025 (-43.9%).
Over roughly 12 years the share price changed -60.1%, a -7.4% compound annual price return (excluding dividends). In the last 12 months alone, PLAY has lost 59.8%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2014
- $73.48
- Date of high
- Jun 5, 2017
- Low since 2014
- $4.61
- Date of low
- Mar 16, 2020
- 52-week high
- $22.10
- 52-week low
- $6.26
- IPO year
- 2014
- Last close
- $6.90
PLAY returns
1 week
+2.22%
1 month
-15.75%
3 months
-33.97%
6 months
-46.43%
Year to date
-57.43%
1 year
-59.79%
3 years
-79.27%
5 years
-81.37%
PLAY price return, excluding dividends.
PLAY annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.90 | -59.51% |
| 2025 | 17.04 | -43.89% |
| 2024 | 30.37 | -43.60% |
| 2023 | 53.85 | +51.95% |
| 2022 | 35.44 | -7.71% |
| 2021 | 38.40 | +27.91% |
| 2020 | 30.02 | -25.84% |
| 2019 | 40.48 | -10.60% |
| 2018 | 45.28 | -17.93% |
| 2017 | 55.17 | -2.01% |
| 2016 | 56.30 | +34.88% |
| 2015 | 41.74 | +59.43% |
| 2014* | 26.18 | +51.50% |
* Partial year: the record begins after the start of 2014; return measured from the first available close.
2026 return is year to date.
PLAY daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.05 | 7.05 | 6.83 | 6.90 | -1.00% | |
| 6.49 | 7.04 | 6.43 | 6.97 | +6.25% | |
| 6.78 | 6.78 | 6.52 | 6.56 | -4.37% | |
| 6.83 | 7.10 | 6.80 | 6.86 | +1.48% | |
| 6.85 | 6.95 | 6.36 | 6.76 | +0.15% | |
| 6.55 | 6.79 | 6.27 | 6.75 | +4.98% | |
| 6.38 | 6.53 | 6.26 | 6.43 | +0.78% | |
| 6.59 | 6.59 | 6.37 | 6.38 | -1.69% | |
| 6.54 | 6.76 | 6.43 | 6.49 | +1.25% | |
| 6.59 | 6.64 | 6.38 | 6.41 | -3.17% | |
| 6.59 | 6.72 | 6.46 | 6.62 | 0.00% | |
| 6.72 | 6.86 | 6.54 | 6.62 | -2.79% | |
| 7.02 | 7.13 | 6.75 | 6.81 | -4.35% | |
| 6.90 | 7.23 | 6.88 | 7.12 | +4.86% | |
| 6.68 | 6.82 | 6.57 | 6.79 | +0.89% | |
| 6.64 | 6.84 | 6.58 | 6.73 | +2.91% | |
| 6.96 | 7.06 | 6.50 | 6.54 | -4.66% | |
| 6.86 | 7.14 | 6.45 | 6.86 | 0.00% | |
| 7.55 | 8.35 | 6.75 | 6.86 | -19.01% | |
| 8.11 | 8.51 | 8.08 | 8.47 | +4.05% | |
| 8.30 | 8.41 | 8.04 | 8.14 | -0.37% | |
| 8.07 | 8.35 | 7.94 | 8.17 | -0.24% | |
| 8.79 | 8.83 | 8.05 | 8.19 | -7.35% | |
| 8.80 | 8.90 | 8.64 | 8.84 | +1.38% | |
| 8.59 | 8.89 | 8.52 | 8.72 | +0.58% | |
| 9.36 | 9.39 | 8.55 | 8.67 | -7.17% | |
| 8.42 | 9.42 | 8.30 | 9.34 | +10.53% | |
| 8.80 | 8.90 | 8.36 | 8.45 | -5.80% | |
| 9.40 | 9.42 | 8.89 | 8.97 | -4.57% | |
| 9.16 | 9.57 | 9.13 | 9.40 | +2.40% | |
| 9.71 | 9.76 | 9.10 | 9.18 | -6.90% | |
| 10.08 | 10.15 | 9.80 | 9.86 | -2.09% | |
| 10.38 | 10.49 | 10.02 | 10.07 | -3.36% | |
| 10.34 | 10.45 | 10.05 | 10.42 | +1.66% | |
| 9.94 | 10.30 | 9.84 | 10.25 | +4.06% | |
| 9.90 | 9.95 | 9.53 | 9.85 | -1.20% | |
| 9.95 | 10.21 | 9.93 | 9.97 | +0.40% | |
| 10.00 | 10.26 | 9.92 | 9.93 | -2.17% | |
| 10.10 | 10.20 | 9.86 | 10.15 | -0.39% | |
| 10.62 | 10.68 | 10.07 | 10.19 | -4.14% | |
| 10.23 | 11.10 | 10.23 | 10.63 | +2.51% | |
| 10.19 | 10.38 | 9.97 | 10.37 | +3.39% | |
| 9.77 | 10.19 | 9.77 | 10.03 | +1.83% | |
| 10.16 | 10.32 | 9.77 | 9.85 | -4.09% | |
| 10.03 | 10.62 | 10.03 | 10.27 | +1.78% | |
| 10.48 | 10.54 | 9.90 | 10.09 | -3.44% | |
| 10.51 | 10.77 | 10.22 | 10.45 | -1.51% | |
| 10.98 | 11.22 | 10.43 | 10.61 | -8.30% | |
| 11.35 | 11.95 | 11.15 | 11.57 | +6.73% | |
| 10.90 | 11.02 | 10.55 | 10.84 | 0.00% | |
| 10.40 | 10.86 | 10.12 | 10.84 | +5.76% | |
| 10.24 | 10.53 | 10.20 | 10.25 | -1.35% | |
| 10.46 | 10.73 | 10.24 | 10.39 | -0.38% | |
| 10.18 | 10.44 | 10.04 | 10.43 | +5.67% | |
| 9.75 | 10.15 | 9.69 | 9.87 | +1.23% | |
| 9.92 | 10.11 | 9.65 | 9.75 | -4.51% | |
| 10.80 | 10.81 | 9.91 | 10.21 | -4.22% | |
| 10.18 | 10.82 | 10.09 | 10.66 | +5.44% | |
| 10.34 | 10.34 | 9.49 | 10.11 | -0.79% | |
| 10.44 | 10.67 | 10.16 | 10.19 | -3.32% | |
| 10.40 | 10.85 | 10.36 | 10.54 | +2.43% | |
| 9.62 | 10.57 | 9.53 | 10.29 | +7.86% | |
| 10.11 | 10.18 | 9.40 | 9.54 | -5.07% | |
| 10.45 | 10.71 | 9.93 | 10.05 | -3.83% | |
| 10.58 | 10.80 | 10.42 | 10.45 | -0.95% | |
| 10.05 | 10.80 | 10.03 | 10.55 | +4.04% | |
| 10.55 | 10.68 | 9.77 | 10.14 | -5.50% | |
| 10.33 | 10.77 | 10.33 | 10.73 | +3.67% | |
| 11.00 | 11.19 | 10.26 | 10.35 | -6.25% | |
| 11.52 | 11.84 | 10.96 | 11.04 | -4.17% | |
| 11.61 | 11.84 | 11.20 | 11.52 | +1.05% | |
| 11.41 | 11.65 | 11.15 | 11.40 | +0.62% | |
| 11.60 | 11.80 | 10.88 | 11.33 | -4.15% | |
| 11.11 | 11.94 | 11.00 | 11.82 | +4.60% | |
| 12.09 | 12.36 | 11.22 | 11.30 | -6.53% | |
| 11.49 | 12.34 | 11.36 | 12.09 | +7.28% | |
| 10.77 | 11.42 | 10.72 | 11.27 | +3.39% | |
| 11.92 | 11.94 | 10.86 | 10.90 | -8.79% | |
| 11.47 | 12.10 | 11.26 | 11.95 | +6.79% | |
| 11.56 | 12.22 | 10.95 | 11.19 | -3.12% | |
| 10.42 | 12.60 | 10.35 | 11.55 | -6.25% | |
| 12.92 | 13.35 | 12.07 | 12.32 | -4.72% | |
| 13.17 | 13.60 | 12.87 | 12.93 | -1.90% | |
| 12.64 | 13.46 | 12.53 | 13.18 | +5.52% | |
| 11.43 | 12.81 | 11.42 | 12.49 | +9.08% | |
| 11.29 | 11.87 | 10.96 | 11.45 | +3.71% | |
| 11.15 | 11.43 | 10.85 | 11.04 | -1.43% | |
| 11.30 | 11.77 | 10.87 | 11.20 | +0.18% | |
| 12.04 | 12.34 | 11.15 | 11.18 | -6.05% | |
| 12.02 | 12.06 | 11.64 | 11.90 | -1.90% | |
| 12.42 | 12.57 | 11.47 | 12.13 | -5.09% | |
| 13.18 | 13.42 | 12.46 | 12.78 | -4.41% | |
| 13.47 | 13.71 | 13.09 | 13.37 | -0.96% | |
| 13.07 | 14.03 | 12.76 | 13.50 | +2.66% | |
| 12.66 | 13.68 | 12.66 | 13.15 | +6.31% | |
| 12.02 | 12.68 | 11.81 | 12.37 | +5.28% | |
| 11.59 | 12.46 | 11.56 | 11.75 | +1.64% | |
| 10.97 | 11.58 | 10.69 | 11.56 | +3.68% | |
| 10.72 | 11.18 | 10.24 | 11.15 | +4.01% | |
| 10.24 | 11.00 | 9.99 | 10.72 | +3.08% | |
| 10.16 | 10.42 | 9.70 | 10.40 | +2.87% | |
| 10.12 | 10.52 | 10.06 | 10.11 | -1.17% | |
| 10.08 | 10.55 | 10.02 | 10.23 | +2.30% | |
| 9.80 | 10.29 | 9.73 | 10.00 | +2.77% | |
| 10.01 | 10.76 | 9.72 | 9.73 | -5.07% | |
| 10.20 | 10.41 | 10.04 | 10.25 | -0.58% | |
| 10.47 | 10.82 | 10.19 | 10.31 | -1.53% | |
| 10.80 | 10.90 | 10.46 | 10.47 | -2.70% | |
| 10.53 | 11.33 | 10.50 | 10.76 | +2.87% | |
| 10.80 | 10.99 | 10.32 | 10.46 | -3.15% | |
| 11.60 | 11.70 | 10.75 | 10.80 | -7.14% | |
| 11.35 | 12.10 | 11.27 | 11.63 | +3.19% | |
| 11.22 | 11.37 | 10.80 | 11.27 | +1.17% | |
| 11.30 | 11.40 | 10.57 | 11.14 | -2.79% | |
| 12.69 | 12.71 | 11.45 | 11.46 | -9.83% | |
| 12.35 | 13.09 | 12.29 | 12.71 | +3.08% | |
| 12.66 | 12.67 | 12.12 | 12.33 | -2.91% | |
| 12.94 | 13.16 | 12.55 | 12.70 | -1.78% | |
| 12.80 | 13.08 | 12.60 | 12.93 | +1.02% | |
| 13.95 | 14.06 | 12.80 | 12.80 | -7.51% | |
| 13.98 | 14.69 | 13.69 | 13.84 | -3.08% | |
| 14.55 | 15.02 | 14.00 | 14.28 | +0.28% | |
| 13.69 | 14.46 | 13.60 | 14.24 | +4.40% | |
| 13.47 | 13.90 | 13.19 | 13.64 | +0.66% | |
| 12.55 | 13.71 | 12.54 | 13.55 | +7.11% | |
| 12.62 | 12.70 | 12.00 | 12.65 | -1.79% | |
| 13.55 | 13.65 | 12.64 | 12.88 | -4.45% | |
| 12.94 | 13.83 | 12.84 | 13.48 | +3.30% | |
| 13.00 | 13.63 | 12.55 | 13.05 | +7.32% | |
| 12.26 | 12.43 | 11.90 | 12.16 | +0.25% | |
| 12.16 | 12.39 | 11.52 | 12.13 | -1.78% | |
| 12.09 | 12.56 | 11.76 | 12.35 | -1.75% | |
| 11.57 | 13.42 | 11.52 | 12.57 | +16.07% | |
| 10.23 | 10.90 | 10.05 | 10.83 | +7.87% | |
| 10.10 | 10.25 | 9.69 | 10.04 | +2.34% | |
| 10.69 | 10.69 | 9.61 | 9.81 | -7.89% | |
| 11.82 | 12.07 | 10.47 | 10.65 | -12.06% | |
| 11.51 | 12.14 | 11.33 | 12.11 | +6.79% | |
| 11.63 | 11.82 | 11.15 | 11.34 | -3.98% | |
| 13.35 | 13.39 | 11.79 | 11.81 | -7.88% | |
| 13.92 | 13.92 | 12.79 | 12.82 | -6.83% | |
| 13.15 | 13.81 | 12.96 | 13.76 | +2.99% | |
| 13.39 | 13.80 | 13.07 | 13.36 | -0.96% | |
| 12.80 | 13.51 | 12.80 | 13.49 | +6.47% | |
| 12.94 | 13.13 | 12.55 | 12.67 | -2.09% | |
| 13.04 | 13.12 | 12.64 | 12.94 | -0.23% | |
| 12.96 | 13.20 | 12.81 | 12.97 | -2.04% | |
| 13.76 | 13.81 | 12.95 | 13.24 | -3.22% | |
| 13.54 | 14.22 | 13.21 | 13.68 | -0.58% | |
| 13.35 | 13.97 | 12.80 | 13.76 | -1.50% | |
| 14.60 | 14.80 | 13.49 | 13.97 | -6.74% | |
| 15.22 | 15.41 | 14.54 | 14.98 | -2.98% | |
| 14.73 | 15.54 | 14.23 | 15.44 | +4.89% | |
| 13.81 | 14.73 | 13.22 | 14.72 | +3.37% | |
| 14.33 | 14.75 | 14.16 | 14.24 | -3.26% | |
| 15.13 | 15.19 | 14.60 | 14.72 | -5.03% | |
| 15.06 | 15.67 | 14.91 | 15.50 | +3.40% | |
| 14.83 | 15.06 | 14.33 | 14.99 | +2.46% | |
| 14.87 | 15.07 | 14.53 | 14.63 | -3.18% | |
| 15.21 | 15.24 | 14.45 | 15.11 | -1.95% | |
| 15.56 | 15.83 | 15.06 | 15.41 | -1.15% | |
| 16.38 | 16.59 | 15.30 | 15.59 | -5.57% | |
| 15.81 | 16.90 | 15.72 | 16.51 | +4.30% | |
| 15.12 | 15.94 | 14.80 | 15.83 | +6.60% | |
| 15.53 | 15.73 | 14.82 | 14.85 | -4.10% | |
| 17.49 | 17.75 | 15.48 | 15.49 | -11.56% | |
| 17.77 | 17.95 | 17.31 | 17.51 | -2.07% | |
| 18.01 | 18.39 | 17.85 | 17.88 | -1.76% | |
| 19.18 | 19.38 | 18.00 | 18.20 | -5.55% | |
| 18.78 | 19.61 | 18.78 | 19.27 | +2.45% | |
| 19.53 | 19.95 | 18.56 | 18.81 | -4.90% | |
| 19.76 | 20.70 | 19.65 | 19.78 | +1.80% | |
| 20.03 | 20.47 | 19.08 | 19.43 | -3.24% | |
| 18.89 | 20.19 | 18.78 | 20.08 | +6.98% | |
| 18.58 | 18.97 | 17.61 | 18.77 | -0.32% | |
| 19.22 | 19.53 | 18.83 | 18.83 | -2.03% | |
| 19.50 | 19.92 | 18.95 | 19.22 | -0.36% | |
| 18.93 | 19.38 | 18.86 | 19.29 | +1.53% | |
| 20.20 | 20.53 | 18.68 | 19.00 | -7.50% | |
| 20.50 | 20.63 | 20.13 | 20.54 | -0.72% | |
| 21.25 | 22.10 | 20.69 | 20.69 | -2.27% | |
| 21.18 | 21.66 | 20.23 | 21.17 | +2.52% | |
| 19.49 | 21.42 | 19.14 | 20.65 | +4.93% | |
| 20.10 | 20.44 | 19.31 | 19.68 | +1.86% | |
| 18.23 | 19.46 | 17.90 | 19.32 | +5.17% | |
| 17.95 | 18.86 | 17.86 | 18.37 | +2.28% | |
| 17.62 | 18.23 | 17.53 | 17.96 | +1.47% | |
| 17.04 | 17.88 | 17.04 | 17.70 | +2.31% | |
| 17.12 | 17.41 | 16.67 | 17.30 | +0.52% | |
| 16.16 | 17.88 | 16.05 | 17.21 | +4.68% | |
| 16.63 | 16.86 | 16.20 | 16.44 | -1.26% | |
| 16.56 | 17.28 | 16.21 | 16.65 | -1.36% | |
| 17.04 | 17.69 | 16.79 | 16.88 | -0.94% | |
| 16.32 | 17.48 | 16.06 | 17.04 | +5.12% | |
| 15.93 | 16.27 | 15.80 | 16.21 | +1.69% | |
| 15.87 | 16.08 | 15.71 | 15.94 | -0.13% | |
| 16.41 | 16.41 | 15.68 | 15.96 | -2.33% | |
| 16.14 | 16.42 | 16.10 | 16.34 | +0.62% | |
| 16.11 | 16.40 | 16.08 | 16.24 | -0.06% | |
| 15.96 | 16.52 | 15.88 | 16.25 | +1.31% | |
| 16.78 | 16.87 | 15.90 | 16.04 | -5.70% | |
| 17.97 | 17.97 | 16.95 | 17.01 | -5.66% | |
| 18.57 | 18.76 | 17.93 | 18.03 | -2.75% | |
| 18.48 | 19.11 | 18.29 | 18.54 | +0.27% | |
| 19.61 | 19.83 | 18.32 | 18.49 | -5.33% | |
| 19.86 | 20.01 | 19.38 | 19.53 | -1.66% | |
| 20.95 | 20.95 | 19.52 | 19.86 | -4.10% | |
| 20.64 | 21.27 | 20.29 | 20.71 | +1.97% | |
| 18.35 | 21.18 | 18.31 | 20.31 | +13.02% | |
| 17.49 | 18.07 | 17.15 | 17.97 | +1.13% | |
| 17.34 | 17.80 | 17.18 | 17.77 | +2.60% | |
| 18.17 | 18.22 | 17.27 | 17.32 | -4.73% | |
| 17.56 | 18.30 | 17.07 | 18.18 | +3.77% | |
| 17.45 | 17.81 | 17.26 | 17.52 | -0.06% | |
| 17.35 | 17.77 | 17.04 | 17.53 | 0.00% | |
| 17.24 | 17.81 | 17.00 | 17.53 | +0.23% | |
| 17.45 | 18.10 | 17.25 | 17.49 | +0.52% | |
| 15.97 | 17.48 | 15.94 | 17.40 | +8.75% | |
| 14.00 | 16.14 | 14.00 | 16.00 | +15.44% | |
| 13.81 | 14.30 | 13.52 | 13.86 | -1.84% | |
| 13.13 | 14.25 | 13.04 | 14.12 | +7.62% | |
| 13.64 | 13.88 | 13.08 | 13.12 | -3.17% | |
| 14.25 | 14.27 | 13.52 | 13.55 | -4.85% | |
| 14.30 | 14.48 | 13.97 | 14.24 | -3.39% | |
| 14.02 | 15.23 | 13.95 | 14.74 | +4.17% | |
| 14.68 | 14.95 | 14.03 | 14.15 | -5.48% | |
| 14.82 | 15.55 | 14.72 | 14.97 | 0.00% | |
| 14.30 | 15.07 | 14.30 | 14.97 | +4.91% | |
| 13.79 | 14.44 | 13.74 | 14.27 | +3.41% | |
| 14.26 | 14.40 | 13.43 | 13.80 | -1.50% | |
| 13.23 | 14.06 | 13.16 | 14.01 | +5.90% | |
| 14.08 | 14.08 | 13.12 | 13.23 | -7.42% | |
| 14.18 | 14.56 | 13.83 | 14.29 | +0.85% | |
| 14.39 | 14.48 | 14.05 | 14.17 | -2.14% | |
| 14.52 | 14.87 | 14.12 | 14.48 | -1.43% | |
| 15.00 | 15.23 | 14.25 | 14.69 | -2.26% | |
| 15.99 | 16.08 | 14.96 | 15.03 | -6.59% | |
| 17.05 | 17.10 | 16.05 | 16.09 | -5.91% | |
| 17.44 | 17.59 | 17.06 | 17.10 | -3.50% | |
| 17.65 | 18.16 | 17.45 | 17.72 | +1.49% | |
| 18.09 | 18.09 | 17.19 | 17.46 | -1.58% | |
| 17.84 | 18.10 | 17.57 | 17.74 | -0.56% | |
| 18.96 | 19.20 | 17.75 | 17.84 | -4.75% | |
| 17.78 | 19.00 | 17.74 | 18.73 | +5.58% | |
| 18.20 | 18.46 | 17.55 | 17.74 | -1.44% | |
| 18.44 | 18.70 | 17.99 | 18.00 | -2.91% | |
| 19.06 | 19.06 | 18.37 | 18.54 | -2.63% | |
| 18.91 | 19.51 | 18.71 | 19.04 | +1.44% | |
| 17.52 | 19.13 | 17.29 | 18.77 | +6.23% | |
| 17.00 | 17.72 | 16.97 | 17.67 | +4.80% | |
| 17.18 | 17.38 | 16.85 | 16.86 | -1.75% | |
| 17.63 | 17.69 | 17.14 | 17.16 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the PLAY chart for longer ranges.