23.86
price up icon5.37%   1.215
after-market After Hours: 23.88 0.025 +0.10%
loading

Dave Busters Entertainment Inc Stock (PLAY) Price History

The historical daily chart and data for Dave Busters Entertainment Inc stock (PLAY), show that the latest closing stock price as of June 06, 2025, is $23.86.
  • Dave Busters Entertainment Inc all-time high stock price is $73.48, occurred on June 08, 2017.
  • The lowest Dave Busters Entertainment Inc stock price recorded was $4.605 on March 18, 2020. Since then, Dave Busters Entertainment Inc's stock price has risen over 418.02% to $23.86 now.
  • The 52-week high stock price for PLAY is $51.27, representing a 114.92% increase from the current share price, occurred on June 12, 2024.
  • The 52-week low stock price for PLAY is $15.08, indicating a -36.78% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Dave Busters Entertainment Inc (PLAY) stock in the beginning of 2024 was $39.20. The stock closed the year at $35.44, a loss of over -9.59% for the year.
The table below shows more information about PLAY historical price data:
Date High Low High - Low Volume % Change
Jun 06, 2025 $23.93 $22.70 $1.23 1,119,399.0 +5.37%
Jun 05, 2025 $23.65 $21.93 $1.72 1,268,587.0 -4.43%
Jun 04, 2025 $23.85 $21.61 $2.24 1,583,283.0 +9.17%
Jun 03, 2025 $21.94 $21.27 $0.665 841,363.0 +0.09%
Jun 02, 2025 $22.14 $20.75 $1.39 1,285,099.0 -1.28%
May 30, 2025 $22.71 $21.82 $0.89 597,094.0 -0.68%
May 29, 2025 $22.99 $21.76 $1.23 1,058,784.0 -1.38%
May 28, 2025 $22.63 $21.74 $0.8874 937,797.0 -1.10%
May 27, 2025 $22.95 $20.96 $1.99 1,263,529.0 +10.42%
May 23, 2025 $20.81 $19.93 $0.8795 790,621.0 -1.82%
May 22, 2025 $21.03 $19.89 $1.14 639,511.0 +3.82%
May 21, 2025 $21.32 $20.08 $1.24 621,243.0 -6.50%
May 20, 2025 $21.66 $20.95 $0.715 745,208.0 +1.08%
May 19, 2025 $21.57 $20.85 $0.715 854,039.0 -1.39%
May 16, 2025 $22.34 $21.58 $0.76 671,319.0 -3.61%
May 15, 2025 $22.56 $21.56 $1.00 583,642.0 +0.72%
May 14, 2025 $22.40 $21.15 $1.25 915,721.0 +3.58%
May 13, 2025 $22.60 $21.35 $1.25 1,064,645.0 -2.85%
May 12, 2025 $22.22 $21.05 $1.17 1,594,587.0 +11.38%
May 09, 2025 $21.18 $19.84 $1.34 901,758.0 -5.61%

Dave Busters Entertainment Inc Stock (PLAY) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Dave Busters Entertainment Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PLAY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Dave Busters Entertainment Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Dave Busters Entertainment Inc Stock (PLAY) Price History 2025

Month High Low High - Low Volume % Change
Jun, 2025 $23.93 $20.75 $3.18 7,217,130.0 +8.63%
May, 2025 $22.99 $18.70 $4.29 19,193,121.0 +14.43%
Apr, 2025 $20.84 $15.08 $5.76 32,010,742.0 +9.22%
Mar, 2025 $21.39 $17.02 $4.38 25,013,601.0 -15.89%
Feb, 2025 $28.70 $20.57 $8.13 23,685,228.0 -21.35%
Jan, 2025 $32.40 $22.83 $9.57 36,762,358.0 -9.01%

Dave Busters Entertainment Inc Stock (PLAY) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $39.88 $25.00 $14.89 50,680,306.0 -27.64%
Nov, 2024 $43.73 $33.09 $10.64 21,970,949.0 +6.47%
Oct, 2024 $40.46 $31.29 $9.18 28,498,322.0 +8.46%
Sep, 2024 $34.91 $29.31 $5.60 38,311,949.0 +8.65%
Aug, 2024 $37.87 $30.45 $7.42 17,868,360.0 -16.67%
Jul, 2024 $41.10 $35.15 $5.95 23,794,166.0 -5.53%
Jun, 2024 $52.73 $37.66 $15.07 35,483,680.0 -22.08%
May, 2024 $57.10 $47.28 $9.82 23,050,016.0 -4.33%
Apr, 2024 $69.82 $51.19 $18.63 36,860,405.0 -14.70%
Mar, 2024 $64.90 $58.02 $6.88 17,331,470.0 +1.39%
Feb, 2024 $64.15 $52.26 $11.89 16,987,093.0 +15.34%
Jan, 2024 $55.18 $47.90 $7.28 23,989,862.0 -0.59%

Dave Busters Entertainment Inc Stock (PLAY) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $55.98 $40.56 $15.42 27,589,559.0 +31.21%
Nov, 2023 $41.28 $33.48 $7.80 14,519,203.0 +17.46%
Oct, 2023 $37.17 $33.07 $4.10 16,236,884.0 -5.75%
Sep, 2023 $40.01 $34.34 $5.67 34,482,737.0 -5.60%
Aug, 2023 $45.64 $38.56 $7.08 19,774,901.0 -14.26%
Jul, 2023 $46.88 $42.71 $4.17 18,178,668.0 +2.78%
Jun, 2023 $47.29 $31.81 $15.48 42,703,603.0 +38.60%
May, 2023 $37.25 $31.65 $5.60 25,666,818.0 -9.33%
Apr, 2023 $37.00 $33.22 $3.78 22,697,456.0 -3.62%
Mar, 2023 $41.63 $32.25 $9.38 24,168,066.0 -8.07%
Feb, 2023 $45.51 $39.71 $5.80 13,255,574.0 -7.68%
Jan, 2023 $43.43 $35.36 $8.07 26,068,064.0 +22.32%
$27.81
price down icon 0.18%
entertainment NWS
$31.85
price down icon 1.06%
$89.75
price up icon 1.06%
entertainment FOX
$49.79
price up icon 0.99%
$98.98
price up icon 1.02%
entertainment WBD
$9.82
price up icon 1.76%
Cap:     |  Volume (24h):