5 DAY PERFORMANCE
+11.18%
1 MONTH PERFORMANCE
-16.11%
3 MONTH PERFORMANCE
+15.94%
6 MONTH PERFORMANCE
-33.61%
YEAR-TO-DATE PERFORMANCE
+1.85%
1 YEAR PERFORMANCE
-36.40%
Dave & Buster`s Entertainment Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $15.81 | $16.51 (4.43%) | $16.90 | $15.72 | 997.31 K | $570.09 M |
| 02/17/2026 | $15.12 | $15.83 (4.7%) | $15.94 | $14.80 | 1.01 M | $546.61 M |
| 02/13/2026 | $15.53 | $14.85 (-4.38%) | $15.73 | $14.82 | 1.76 M | $512.77 M |
| 02/12/2026 | $17.49 | $15.49 (-11.44%) | $17.75 | $15.48 | 953.83 K | $534.87 M |
| 02/11/2026 | $17.77 | $17.51 (-1.46%) | $17.95 | $17.31 | 658.16 K | $604.62 M |
| 02/10/2026 | $18.01 | $17.88 (-0.72%) | $18.39 | $17.85 | 519.60 K | $617.40 M |
| 02/09/2026 | $19.18 | $18.20 (-5.11%) | $19.38 | $18.00 | 561.55 K | $628.45 M |
| 02/06/2026 | $18.78 | $19.27 (2.61%) | $19.61 | $18.78 | 642.00 K | $665.39 M |
| 02/05/2026 | $19.53 | $18.81 (-3.69%) | $19.95 | $18.56 | 635.81 K | $649.51 M |
| 02/04/2026 | $19.76 | $19.78 (0.1%) | $20.70 | $19.65 | 827.90 K | $683.00 M |
| 02/03/2026 | $20.03 | $19.43 (-3%) | $20.47 | $19.08 | 740.70 K | $670.92 M |
| 02/02/2026 | $18.89 | $20.08 (6.3%) | $20.18 | $18.78 | 1.25 M | $693.36 M |
| 01/30/2026 | $18.58 | $18.77 (1.02%) | $18.97 | $17.61 | 978.53 K | $648.13 M |
| 01/29/2026 | $19.22 | $18.83 (-2.03%) | $19.52 | $18.83 | 790.70 K | $650.20 M |
| 01/28/2026 | $19.50 | $19.22 (-1.44%) | $19.92 | $18.95 | 680.21 K | $663.67 M |
| 01/27/2026 | $18.93 | $19.29 (1.9%) | $19.38 | $18.86 | 659.82 K | $666.08 M |
| 01/26/2026 | $20.20 | $19.00 (-5.94%) | $20.53 | $18.68 | 1.16 M | $656.07 M |
| 01/23/2026 | $20.50 | $20.54 (0.2%) | $20.63 | $20.13 | 664.92 K | $709.25 M |
| 01/22/2026 | $21.25 | $20.69 (-2.64%) | $22.10 | $20.69 | 724.87 K | $714.43 M |
| 01/21/2026 | $21.18 | $21.17 (-0.05%) | $21.66 | $20.23 | 1.58 M | $731.00 M |
| 01/20/2026 | $19.49 | $20.65 (5.95%) | $21.42 | $19.14 | 1.56 M | $713.04 M |
| 01/16/2026 | $20.10 | $19.68 (-2.09%) | $20.44 | $19.31 | 1.64 M | $679.55 M |
| 01/15/2026 | $18.23 | $19.32 (5.98%) | $19.46 | $17.90 | 1.32 M | $667.12 M |
| 01/14/2026 | $17.95 | $18.37 (2.34%) | $18.86 | $17.86 | 1.01 M | $634.32 M |
| 01/13/2026 | $17.62 | $17.96 (1.93%) | $18.23 | $17.53 | 855.23 K | $620.16 M |
| 01/12/2026 | $17.04 | $17.70 (3.87%) | $17.88 | $17.04 | 923.27 K | $611.18 M |
| 01/09/2026 | $17.12 | $17.30 (1.05%) | $17.41 | $16.67 | 870.63 K | $597.37 M |
| 01/08/2026 | $16.16 | $17.21 (6.5%) | $17.88 | $16.05 | 962.70 K | $594.26 M |
| 01/07/2026 | $16.63 | $16.44 (-1.14%) | $16.86 | $16.20 | 873.60 K | $567.67 M |
| 01/06/2026 | $16.56 | $16.65 (0.54%) | $17.28 | $16.21 | 994.93 K | $574.92 M |
| 01/05/2026 | $17.04 | $16.88 (-0.94%) | $17.69 | $16.79 | 1.22 M | $582.87 M |
| 01/02/2026 | $16.32 | $17.04 (4.41%) | $17.48 | $16.06 | 1.36 M | $588.39 M |
| 12/31/2025 | $15.93 | $16.21 (1.76%) | $16.27 | $15.80 | 764.82 K | $559.73 M |
| 12/30/2025 | $15.87 | $15.94 (0.44%) | $16.08 | $15.71 | 823.38 K | $550.41 M |
| 12/29/2025 | $16.41 | $15.96 (-2.74%) | $16.41 | $15.68 | 874.10 K | $551.10 M |
| 12/26/2025 | $16.14 | $16.34 (1.24%) | $16.42 | $16.10 | 640.62 K | $564.22 M |
| 12/24/2025 | $16.11 | $16.24 (0.81%) | $16.40 | $16.08 | 362.20 K | $560.77 M |
| 12/23/2025 | $15.96 | $16.25 (1.82%) | $16.52 | $15.88 | 937.91 K | $561.11 M |
| 12/22/2025 | $16.78 | $16.04 (-4.41%) | $16.86 | $15.90 | 1.91 M | $553.86 M |
| 12/19/2025 | $17.97 | $17.01 (-5.34%) | $17.97 | $16.95 | 1.84 M | $587.36 M |
| 12/18/2025 | $18.57 | $18.03 (-2.91%) | $18.76 | $17.93 | 1.15 M | $622.58 M |
| 12/17/2025 | $18.48 | $18.54 (0.32%) | $19.11 | $18.29 | 1.10 M | $640.19 M |
| 12/16/2025 | $19.61 | $18.49 (-5.71%) | $19.83 | $18.32 | 1.30 M | $638.46 M |
| 12/15/2025 | $19.86 | $19.53 (-1.66%) | $20.01 | $19.38 | 1.11 M | $674.37 M |
| 12/12/2025 | $20.95 | $19.86 (-5.2%) | $20.95 | $19.52 | 1.12 M | $685.77 M |
| 12/11/2025 | $20.64 | $20.71 (0.34%) | $21.27 | $20.29 | 1.59 M | $715.12 M |
| 12/10/2025 | $18.35 | $20.31 (10.68%) | $21.18 | $18.31 | 6.26 M | $701.30 M |
| 12/09/2025 | $17.49 | $17.97 (2.74%) | $18.07 | $17.15 | 3.76 M | $620.50 M |
| 12/08/2025 | $17.34 | $17.77 (2.48%) | $17.80 | $17.18 | 1.18 M | $613.60 M |
| 12/05/2025 | $18.17 | $17.32 (-4.68%) | $18.22 | $17.27 | 1.06 M | $597.89 M |
| 12/04/2025 | $17.56 | $18.18 (3.53%) | $18.30 | $17.07 | 1.39 M | $627.57 M |
| 12/03/2025 | $17.45 | $17.52 (0.4%) | $17.81 | $17.26 | 927.18 K | $604.79 M |
| 12/02/2025 | $17.35 | $17.53 (1.04%) | $17.77 | $17.04 | 1.24 M | $605.14 M |
| 12/01/2025 | $17.24 | $17.53 (1.68%) | $17.81 | $17.00 | 1.58 M | $605.14 M |
| 11/28/2025 | $17.45 | $17.49 (0.23%) | $18.10 | $17.25 | 791.50 K | $603.75 M |
| 11/26/2025 | $15.97 | $17.40 (8.95%) | $17.48 | $15.94 | 2.19 M | $600.65 M |
| 11/25/2025 | $14.00 | $16.00 (14.29%) | $16.14 | $14.00 | 2.10 M | $552.32 M |
| 11/24/2025 | $13.81 | $13.86 (0.36%) | $14.30 | $13.52 | 2.68 M | $478.45 M |
| 11/21/2025 | $13.13 | $14.12 (7.54%) | $14.25 | $13.04 | 1.19 M | $487.42 M |
| 11/20/2025 | $13.64 | $13.12 (-3.81%) | $13.88 | $13.08 | 854.20 K | $452.90 M |
| 11/19/2025 | $14.25 | $13.55 (-4.91%) | $14.27 | $13.52 | 1.08 M | $467.75 M |
| 11/18/2025 | $14.30 | $14.24 (-0.42%) | $14.48 | $13.97 | 1.04 M | $491.56 M |
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.
