Dave & Buster's Entertainment, Inc.PLAYNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/3/2026 | $20.03 | $20.50 | $19.59 | $19.71 | 229,364 |
| 2/2/2026 | $18.89 | $20.18 | $18.78 | $20.08 | 1.25M |
| 1/30/2026 | $18.58 | $18.97 | $17.61 | $18.77 | 978,528 |
| 1/29/2026 | $19.22 | $19.52 | $18.83 | $18.83 | 790,700 |
| 1/28/2026 | $19.50 | $19.92 | $18.95 | $19.22 | 680,212 |
| 1/27/2026 | $18.93 | $19.38 | $18.86 | $19.29 | 659,817 |
| 1/26/2026 | $20.20 | $20.53 | $18.68 | $19.00 | 1.16M |
| 1/23/2026 | $20.50 | $20.63 | $20.13 | $20.54 | 664,920 |
| 1/22/2026 | $21.25 | $22.10 | $20.69 | $20.69 | 724,867 |
| 1/21/2026 | $21.18 | $21.66 | $20.23 | $21.17 | 1.58M |
| 1/20/2026 | $19.49 | $21.42 | $19.14 | $20.65 | 1.56M |
| 1/16/2026 | $20.10 | $20.44 | $19.31 | $19.68 | 1.64M |
| 1/15/2026 | $18.23 | $19.46 | $17.90 | $19.32 | 1.32M |
| 1/14/2026 | $17.95 | $18.86 | $17.86 | $18.37 | 1.01M |
| 1/13/2026 | $17.62 | $18.23 | $17.53 | $17.96 | 855,234 |
| 1/12/2026 | $17.04 | $17.88 | $17.04 | $17.70 | 923,272 |
| 1/9/2026 | $17.12 | $17.41 | $16.67 | $17.30 | 870,625 |
| 1/8/2026 | $16.16 | $17.88 | $16.05 | $17.21 | 962,700 |
| 1/7/2026 | $16.63 | $16.86 | $16.20 | $16.44 | 873,603 |
| 1/6/2026 | $16.56 | $17.28 | $16.21 | $16.65 | 994,925 |
| 1/5/2026 | $17.04 | $17.69 | $16.79 | $16.88 | 1.22M |
| 1/2/2026 | $16.32 | $17.48 | $16.06 | $17.04 | 1.36M |
| 12/31/2025 | $15.93 | $16.27 | $15.80 | $16.21 | 764,816 |
| 12/30/2025 | $15.87 | $16.08 | $15.71 | $15.94 | 823,376 |
| 12/29/2025 | $16.41 | $16.41 | $15.68 | $15.96 | 874,100 |
| 12/26/2025 | $16.14 | $16.42 | $16.10 | $16.34 | 640,620 |
| 12/24/2025 | $16.11 | $16.40 | $16.08 | $16.24 | 362,200 |
| 12/23/2025 | $15.96 | $16.52 | $15.88 | $16.25 | 937,911 |
| 12/22/2025 | $16.78 | $16.86 | $15.90 | $16.04 | 1.91M |
| 12/19/2025 | $17.97 | $17.97 | $16.95 | $17.01 | 1.84M |
| 12/18/2025 | $18.57 | $18.76 | $17.93 | $18.03 | 1.15M |
| 12/17/2025 | $18.48 | $19.11 | $18.29 | $18.54 | 1.10M |
| 12/16/2025 | $19.61 | $19.83 | $18.32 | $18.49 | 1.30M |
| 12/15/2025 | $19.86 | $20.01 | $19.38 | $19.53 | 1.11M |
| 12/12/2025 | $20.95 | $20.95 | $19.52 | $19.86 | 1.12M |
| 12/11/2025 | $20.64 | $21.27 | $20.29 | $20.71 | 1.59M |
| 12/10/2025 | $18.35 | $21.18 | $18.31 | $20.31 | 6.26M |
| 12/9/2025 | $17.49 | $18.07 | $17.15 | $17.97 | 3.76M |
| 12/8/2025 | $17.34 | $17.80 | $17.18 | $17.77 | 1.18M |
| 12/5/2025 | $18.17 | $18.22 | $17.27 | $17.32 | 1.06M |
| 12/4/2025 | $17.56 | $18.30 | $17.07 | $18.18 | 1.39M |
| 12/3/2025 | $17.45 | $17.81 | $17.26 | $17.52 | 927,177 |
| 12/2/2025 | $17.35 | $17.77 | $17.04 | $17.53 | 1.24M |
| 12/1/2025 | $17.24 | $17.81 | $17.00 | $17.53 | 1.58M |
| 11/28/2025 | $17.45 | $18.10 | $17.25 | $17.49 | 791,500 |
| 11/26/2025 | $15.97 | $17.48 | $15.94 | $17.40 | 2.19M |
| 11/25/2025 | $14.00 | $16.14 | $14.00 | $16.00 | 2.10M |
| 11/24/2025 | $13.81 | $14.30 | $13.52 | $13.86 | 2.68M |
| 11/21/2025 | $13.13 | $14.25 | $13.04 | $14.12 | 1.19M |
| 11/20/2025 | $13.64 | $13.88 | $13.08 | $13.12 | 854,200 |
| 11/19/2025 | $14.25 | $14.27 | $13.52 | $13.55 | 1.08M |
| 11/18/2025 | $14.30 | $14.48 | $13.97 | $14.24 | 1.04M |
| 11/17/2025 | $14.02 | $15.23 | $13.95 | $14.74 | 1.58M |
| 11/14/2025 | $14.68 | $14.95 | $14.03 | $14.15 | 922,487 |
| 11/13/2025 | $14.82 | $15.55 | $14.72 | $14.97 | 1.33M |
| 11/12/2025 | $14.30 | $15.07 | $14.30 | $14.97 | 1.41M |
| 11/11/2025 | $13.79 | $14.44 | $13.74 | $14.27 | 1.02M |
| 11/10/2025 | $14.26 | $14.40 | $13.43 | $13.80 | 1.34M |
| 11/7/2025 | $13.23 | $14.06 | $13.16 | $14.01 | 1.48M |
| 11/6/2025 | $14.08 | $14.08 | $13.12 | $13.23 | 2.12M |
| 11/5/2025 | $14.18 | $14.56 | $13.83 | $14.29 | 1.32M |