MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PLAY — Dave & Buster's Entertainment, Inc.
NasdaqDave & Buster's Entertainment, Inc.
$6.56
-0.30(-4.37%)
- O
- 6.78
- H
- 6.78
- L
- 6.52
- V
- 1.76M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$6.56
Period Return-66.38%
Period High$35.53
Period Low$6.26
Avg Daily Volume1.53M
Total Trading Days365
PLAY — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $6.78 | $6.78 | $6.52 | $6.56 | $-0.30 | -4.37% | 1,757,347 | $6.62 | $6.52 $6.78 |
| Oct 6, 2026 | $6.83 | $7.10 | $6.80 | $6.86 | +$0.10 | +1.48% | 2,044,325 | $6.94 | $6.80 $7.10 |
| Oct 5, 2026 | $6.85 | $6.95 | $6.36 | $6.76 | +$0.01 | +0.15% | 2,604,407 | $6.66 | $6.36 $6.95 |
| Oct 2, 2026 | $6.55 | $6.79 | $6.27 | $6.75 | +$0.32 | +4.98% | 2,080,924 | $6.58 | $6.27 $6.79 |
| Oct 1, 2026 | $6.38 | $6.53 | $6.26 | $6.43 | +$0.05 | +0.78% | 1,475,403 | $6.44 | $6.26 $6.53 |
| Sep 30, 2026 | $6.59 | $6.59 | $6.37 | $6.38 | $-0.11 | -1.69% | 1,782,911 | $6.45 | $6.37 $6.59 |
| Sep 29, 2026 | $6.54 | $6.76 | $6.43 | $6.49 | +$0.08 | +1.25% | 1,395,376 | $6.58 | $6.43 $6.76 |
| Sep 28, 2026 | $6.59 | $6.64 | $6.38 | $6.41 | $-0.21 | -3.17% | 2,283,388 | $6.46 | $6.38 $6.64 |
| Sep 25, 2026 | $6.59 | $6.72 | $6.46 | $6.62 | +$0.00 | +0.00% | 1,857,192 | $6.61 | $6.46 $6.72 |
| Sep 24, 2026 | $6.72 | $6.86 | $6.54 | $6.62 | $-0.19 | -2.79% | 2,522,133 | $6.63 | $6.54 $6.86 |
| Sep 23, 2026 | $7.02 | $7.13 | $6.75 | $6.81 | $-0.31 | -4.35% | 1,885,500 | $6.85 | $6.75 $7.13 |
| Sep 22, 2026 | $6.90 | $7.23 | $6.88 | $7.12 | +$0.33 | +4.86% | 3,002,127 | $7.10 | $6.88 $7.23 |
| Sep 21, 2026 | $6.68 | $6.82 | $6.57 | $6.79 | +$0.06 | +0.89% | 2,482,723 | $6.74 | $6.57 $6.82 |
| Sep 18, 2026 | $6.64 | $6.84 | $6.58 | $6.73 | +$0.19 | +2.91% | 3,126,602 | $6.72 | $6.58 $6.84 |
| Sep 17, 2026 | $6.96 | $7.06 | $6.50 | $6.54 | $-0.32 | -4.66% | 3,536,386 | $6.69 | $6.50 $7.06 |
| Sep 16, 2026 | $6.86 | $7.14 | $6.45 | $6.86 | +$0.00 | +0.00% | 6,554,890 | $6.86 | $6.45 $7.14 |
| Sep 15, 2026 | $7.55 | $8.35 | $6.75 | $6.86 | $-1.61 | -19.01% | 16,441,686 | $7.08 | $6.75 $8.35 |
| Sep 14, 2026 | $8.11 | $8.51 | $8.08 | $8.47 | +$0.33 | +4.05% | 6,894,368 | $8.17 | $8.08 $8.51 |
| Sep 11, 2026 | $8.30 | $8.41 | $8.04 | $8.14 | $-0.03 | -0.37% | 1,461,944 | $8.18 | $8.04 $8.41 |
| Sep 10, 2026 | $8.07 | $8.35 | $7.94 | $8.17 | $-0.02 | -0.24% | 1,793,300 | $8.16 | $7.94 $8.35 |
| Sep 9, 2026 | $8.79 | $8.83 | $8.05 | $8.19 | $-0.65 | -7.35% | 2,064,615 | $8.25 | $8.05 $8.83 |
| Sep 8, 2026 | $8.80 | $8.90 | $8.64 | $8.84 | +$0.12 | +1.38% | 1,404,499 | $8.78 | $8.64 $8.90 |
| Sep 4, 2026 | $8.59 | $8.89 | $8.52 | $8.72 | +$0.05 | +0.58% | 2,032,436 | $8.71 | $8.52 $8.89 |
| Sep 3, 2026 | $9.36 | $9.39 | $8.55 | $8.67 | $-0.67 | -7.17% | 1,817,179 | $8.73 | $8.55 $9.39 |
| Sep 2, 2026 | $8.42 | $9.42 | $8.30 | $9.34 | +$0.89 | +10.53% | 2,489,557 | $9.08 | $8.30 $9.42 |
| Sep 1, 2026 | $8.80 | $8.90 | $8.36 | $8.45 | $-0.52 | -5.80% | 1,924,349 | $8.57 | $8.36 $8.90 |
| Aug 31, 2026 | $9.40 | $9.42 | $8.89 | $8.97 | $-0.43 | -4.57% | 1,644,052 | $9.02 | $8.89 $9.42 |
| Aug 28, 2026 | $9.16 | $9.57 | $9.13 | $9.40 | +$0.22 | +2.40% | 1,472,925 | $9.38 | $9.13 $9.57 |
| Aug 27, 2026 | $9.71 | $9.76 | $9.10 | $9.18 | $-0.68 | -6.90% | 2,632,323 | $9.28 | $9.10 $9.76 |
| Aug 26, 2026 | $10.08 | $10.15 | $9.80 | $9.86 | $-0.21 | -2.09% | 950,369 | $9.91 | $9.80 $10.15 |