5 DAY PERFORMANCE
-7.23%
1 MONTH PERFORMANCE
+48.08%
3 MONTH PERFORMANCE
+54.08%
6 MONTH PERFORMANCE
+2.88%
YEAR-TO-DATE PERFORMANCE
+4.15%
1 YEAR PERFORMANCE
-19.49%
Dave & Buster's Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $31.80 | $30.40 (-4.4%) | $32.04 | $30.22 | 810.41 K | $1.06 B |
| 06/24/2025 | $31.82 | $31.86 (0.13%) | $32.58 | $31.50 | 781.02 K | $1.11 B |
| 06/23/2025 | $32.40 | $31.66 (-2.28%) | $32.40 | $30.90 | 1.19 M | $1.10 B |
| 06/20/2025 | $32.70 | $32.77 (0.21%) | $32.90 | $31.65 | 1.90 M | $1.14 B |
| 06/18/2025 | $32.65 | $32.06 (-1.81%) | $33.00 | $31.44 | 1.10 M | $1.11 B |
| 06/17/2025 | $32.00 | $32.69 (2.16%) | $32.95 | $31.86 | 1.30 M | $1.13 B |
| 06/16/2025 | $30.72 | $32.57 (6.02%) | $32.80 | $30.39 | 1.59 M | $1.13 B |
| 06/13/2025 | $29.93 | $30.17 (0.8%) | $31.29 | $29.65 | 1.44 M | $1.05 B |
| 06/12/2025 | $29.59 | $30.69 (3.72%) | $31.17 | $29.12 | 2.09 M | $1.07 B |
| 06/11/2025 | $28.85 | $30.46 (5.58%) | $30.84 | $28.20 | 5.46 M | $1.06 B |
| 06/10/2025 | $25.70 | $25.87 (0.66%) | $26.64 | $25.53 | 3.35 M | $898.21 M |
| 06/09/2025 | $24.25 | $25.57 (5.44%) | $25.99 | $24.24 | 1.88 M | $887.79 M |
| 06/06/2025 | $23.09 | $23.86 (3.33%) | $23.93 | $22.70 | 1.12 M | $828.42 M |
| 06/05/2025 | $23.65 | $22.64 (-4.27%) | $23.65 | $21.93 | 1.27 M | $846.06 M |
| 06/04/2025 | $21.92 | $23.69 (8.07%) | $23.85 | $21.62 | 1.58 M | $885.30 M |
| 06/03/2025 | $21.60 | $21.70 (0.46%) | $21.94 | $21.28 | 873.40 K | $810.93 M |
| 06/02/2025 | $21.78 | $21.68 (-0.46%) | $22.14 | $20.75 | 1.29 M | $810.18 M |
| 05/30/2025 | $21.97 | $21.96 (-0.05%) | $22.71 | $21.82 | 597.13 K | $820.65 M |
| 05/29/2025 | $22.62 | $22.11 (-2.25%) | $22.99 | $21.76 | 1.06 M | $826.25 M |
| 05/28/2025 | $22.46 | $22.42 (-0.18%) | $22.63 | $21.74 | 937.86 K | $837.84 M |
| 05/27/2025 | $21.19 | $22.67 (6.98%) | $22.96 | $20.96 | 1.26 M | $847.18 M |
| 05/23/2025 | $20.23 | $20.53 (1.48%) | $20.81 | $19.93 | 790.62 K | $767.21 M |
| 05/22/2025 | $20.14 | $20.91 (3.82%) | $21.03 | $19.89 | 639.63 K | $781.41 M |
| 05/21/2025 | $21.13 | $20.14 (-4.69%) | $21.32 | $20.08 | 629.10 K | $752.63 M |
| 05/20/2025 | $21.38 | $21.54 (0.75%) | $21.67 | $20.95 | 745.23 K | $804.95 M |
| 05/19/2025 | $21.21 | $21.31 (0.47%) | $21.57 | $20.85 | 854.04 K | $796.35 M |
| 05/16/2025 | $22.32 | $21.61 (-3.18%) | $22.34 | $21.58 | 675.40 K | $807.57 M |
| 05/15/2025 | $21.91 | $22.42 (2.33%) | $22.56 | $21.56 | 583.78 K | $837.84 M |
| 05/14/2025 | $21.67 | $22.26 (2.72%) | $22.40 | $21.15 | 916.60 K | $831.86 M |
| 05/13/2025 | $22.42 | $21.49 (-4.15%) | $22.60 | $21.35 | 1.07 M | $803.08 M |
| 05/12/2025 | $21.38 | $22.12 (3.46%) | $22.22 | $21.05 | 1.60 M | $826.62 M |
| 05/09/2025 | $21.03 | $19.86 (-5.56%) | $21.19 | $19.85 | 902.40 K | $742.17 M |
| 05/08/2025 | $21.09 | $21.04 (-0.24%) | $21.50 | $20.79 | 865.85 K | $786.26 M |
| 05/07/2025 | $19.89 | $20.99 (5.53%) | $21.10 | $19.63 | 987.77 K | $784.40 M |
| 05/06/2025 | $19.29 | $19.71 (2.18%) | $19.87 | $19.12 | 618.41 K | $736.56 M |
| 05/05/2025 | $19.26 | $19.67 (2.13%) | $20.36 | $18.92 | 1.10 M | $735.07 M |
| 05/02/2025 | $19.11 | $19.29 (0.94%) | $19.68 | $18.83 | 734.87 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 |
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.
