5 DAY PERFORMANCE
-2.23%
1 MONTH PERFORMANCE
+13.47%
3 MONTH PERFORMANCE
-30.31%
6 MONTH PERFORMANCE
-49.97%
YEAR-TO-DATE PERFORMANCE
-33.92%
1 YEAR PERFORMANCE
-63.48%
Dave & Buster's Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $19.11 | $19.29 (0.94%) | $19.68 | $18.83 | 733.13 K | $720.87 M |
| 05/01/2025 | $19.43 | $18.72 (-3.65%) | $19.88 | $18.70 | 1.65 M | $699.57 M |
| 04/30/2025 | $19.63 | $19.19 (-2.24%) | $19.83 | $18.75 | 1.12 M | $717.13 M |
| 04/29/2025 | $19.83 | $19.78 (-0.25%) | $19.97 | $19.40 | 709.40 K | $739.18 M |
| 04/28/2025 | $19.80 | $19.73 (-0.35%) | $20.33 | $19.44 | 1.02 M | $737.31 M |
| 04/25/2025 | $19.51 | $19.51 (0%) | $19.70 | $19.16 | 899.14 K | $729.09 M |
| 04/24/2025 | $19.33 | $19.36 (0.16%) | $19.55 | $18.85 | 1.31 M | $723.48 M |
| 04/23/2025 | $20.48 | $19.48 (-4.88%) | $20.84 | $19.48 | 1.03 M | $727.97 M |
| 04/22/2025 | $19.73 | $19.78 (0.25%) | $19.93 | $19.01 | 1.01 M | $739.18 M |
| 04/21/2025 | $19.89 | $19.46 (-2.16%) | $19.94 | $18.90 | 1.27 M | $727.22 M |
| 04/17/2025 | $18.20 | $19.98 (9.78%) | $20.15 | $18.20 | 1.83 M | $746.65 M |
| 04/16/2025 | $17.99 | $18.29 (1.67%) | $19.00 | $17.86 | 1.28 M | $683.50 M |
| 04/15/2025 | $17.63 | $18.09 (2.61%) | $18.38 | $17.46 | 1.48 M | $676.02 M |
| 04/14/2025 | $17.48 | $17.68 (1.14%) | $17.97 | $16.89 | 1.64 M | $660.70 M |
| 04/11/2025 | $17.60 | $17.10 (-2.84%) | $17.92 | $16.34 | 1.16 M | $639.03 M |
| 04/10/2025 | $16.91 | $17.61 (4.14%) | $17.91 | $16.19 | 1.42 M | $658.09 M |
| 04/09/2025 | $15.96 | $17.53 (9.84%) | $17.90 | $15.13 | 2.44 M | $655.10 M |
| 04/08/2025 | $18.53 | $16.06 (-13.33%) | $19.56 | $15.50 | 4.28 M | $600.16 M |
| 04/07/2025 | $16.13 | $16.19 (0.37%) | $17.09 | $15.08 | 3.15 M | $605.02 M |
| 04/04/2025 | $16.55 | $16.84 (1.75%) | $16.94 | $15.50 | 1.83 M | $629.31 M |
| 04/03/2025 | $17.62 | $17.00 (-3.52%) | $17.62 | $16.64 | 1.73 M | $664.87 M |
| 04/02/2025 | $17.38 | $18.49 (6.39%) | $18.53 | $17.22 | 1.36 M | $723.14 M |
| 04/01/2025 | $17.62 | $18.10 (2.72%) | $18.35 | $17.13 | 1.39 M | $707.89 M |
| 03/31/2025 | $18.63 | $17.57 (-5.69%) | $18.69 | $17.36 | 1.33 M | $687.16 M |
| 03/28/2025 | $19.77 | $18.87 (-4.55%) | $19.82 | $18.59 | 708.65 K | $738.01 M |
| 03/27/2025 | $19.55 | $19.83 (1.43%) | $20.07 | $19.27 | 798.33 K | $775.55 M |
| 03/26/2025 | $20.11 | $19.73 (-1.89%) | $20.43 | $19.45 | 818.24 K | $771.64 M |
| 03/25/2025 | $21.22 | $20.25 (-4.57%) | $21.22 | $19.98 | 922.28 K | $791.98 M |
| 03/24/2025 | $20.22 | $21.16 (4.65%) | $21.18 | $20.09 | 882.83 K | $827.57 M |
| 03/21/2025 | $19.11 | $19.87 (3.98%) | $19.92 | $18.05 | 1.40 M | $777.12 M |
| 03/20/2025 | $18.83 | $19.32 (2.6%) | $19.92 | $18.67 | 1.17 M | $755.61 M |
| 03/19/2025 | $18.62 | $18.83 (1.13%) | $18.86 | $18.08 | 1.02 M | $736.44 M |
| 03/18/2025 | $18.56 | $18.68 (0.65%) | $18.85 | $18.17 | 947.83 K | $730.57 M |
| 03/17/2025 | $17.65 | $18.93 (7.25%) | $19.12 | $17.17 | 1.35 M | $740.35 M |
| 03/14/2025 | $17.53 | $17.40 (-0.74%) | $17.59 | $17.13 | 1.12 M | $680.51 M |
| 03/13/2025 | $19.24 | $17.43 (-9.41%) | $19.24 | $17.02 | 2.20 M | $681.69 M |
| 03/12/2025 | $18.86 | $19.29 (2.28%) | $19.69 | $18.55 | 1.19 M | $754.43 M |
| 03/11/2025 | $20.64 | $18.70 (-9.4%) | $20.82 | $18.26 | 1.89 M | $731.36 M |
| 03/10/2025 | $19.24 | $20.81 (8.16%) | $21.39 | $19.21 | 1.62 M | $813.88 M |
| 03/07/2025 | $19.57 | $19.30 (-1.38%) | $19.92 | $19.15 | 966.38 K | $754.82 M |
| 03/06/2025 | $18.53 | $19.59 (5.72%) | $19.89 | $18.42 | 1.06 M | $766.16 M |
| 03/05/2025 | $19.02 | $18.83 (-1%) | $19.33 | $18.52 | 1.30 M | $736.44 M |
| 03/04/2025 | $18.53 | $18.98 (2.43%) | $19.52 | $18.27 | 1.66 M | $742.31 M |
| 03/03/2025 | $20.96 | $19.14 (-8.68%) | $21.05 | $19.07 | 2.10 M | $748.57 M |
| 02/28/2025 | $21.04 | $20.89 (-0.71%) | $21.36 | $20.57 | 1.80 M | $817.01 M |
| 02/27/2025 | $22.45 | $21.33 (-4.99%) | $22.60 | $21.32 | 1.57 M | $834.22 M |
| 02/26/2025 | $23.04 | $22.54 (-2.17%) | $23.18 | $22.15 | 1.36 M | $881.54 M |
| 02/25/2025 | $23.93 | $22.98 (-3.97%) | $24.43 | $22.94 | 1.09 M | $898.75 M |
| 02/24/2025 | $23.95 | $24.07 (0.5%) | $24.64 | $23.62 | 1.25 M | $941.38 M |
| 02/21/2025 | $24.66 | $23.64 (-4.14%) | $24.90 | $23.22 | 1.46 M | $924.56 M |
| 02/20/2025 | $24.86 | $24.13 (-2.94%) | $25.02 | $23.86 | 1.20 M | $943.72 M |
| 02/19/2025 | $25.95 | $25.20 (-2.89%) | $25.95 | $25.03 | 1.21 M | $985.57 M |
| 02/18/2025 | $24.40 | $25.96 (6.39%) | $26.12 | $24.36 | 1.57 M | $1.02 B |
| 02/14/2025 | $24.45 | $24.31 (-0.57%) | $24.58 | $23.31 | 1.11 M | $950.76 M |
| 02/13/2025 | $24.25 | $24.43 (0.74%) | $24.51 | $23.61 | 1.01 M | $955.46 M |
| 02/12/2025 | $25.08 | $24.21 (-3.47%) | $25.33 | $24.14 | 979.22 K | $946.85 M |
| 02/11/2025 | $24.31 | $25.06 (3.09%) | $25.38 | $24.31 | 931.23 K | $980.10 M |
| 02/10/2025 | $25.62 | $24.62 (-3.9%) | $25.96 | $24.53 | 1.24 M | $962.89 M |
| 02/07/2025 | $26.96 | $25.62 (-4.97%) | $27.23 | $25.58 | 1.57 M | $1.00 B |
| 02/06/2025 | $26.69 | $27.14 (1.69%) | $27.40 | $26.66 | 702.93 K | $1.06 B |
| 02/05/2025 | $27.44 | $26.56 (-3.21%) | $27.58 | $26.53 | 1.07 M | $1.04 B |
| 02/04/2025 | $27.48 | $27.38 (-0.36%) | $27.71 | $26.71 | 924.94 K | $1.07 B |
| 02/03/2025 | $25.68 | $27.68 (7.79%) | $28.70 | $25.68 | 2.05 M | $1.08 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
