5 DAY PERFORMANCE
+15.15%
1 MONTH PERFORMANCE
+17.11%
3 MONTH PERFORMANCE
+16.51%
6 MONTH PERFORMANCE
-15.32%
YEAR-TO-DATE PERFORMANCE
-15.11%
1 YEAR PERFORMANCE
-56.54%
Dave & Buster`s Entertainment Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $11.92 | $10.90 (-8.56%) | $11.94 | $10.86 | 1.78 M | $377.79 M |
| 06/18/2026 | $11.47 | $11.95 (4.18%) | $12.10 | $11.26 | 2.32 M | $414.19 M |
| 06/17/2026 | $11.56 | $11.19 (-3.2%) | $12.22 | $10.95 | 2.60 M | $387.85 M |
| 06/16/2026 | $10.42 | $11.55 (10.84%) | $12.60 | $10.35 | 7.01 M | $400.32 M |
| 06/15/2026 | $12.92 | $12.32 (-4.64%) | $13.35 | $12.07 | 5.33 M | $427.01 M |
| 06/12/2026 | $13.17 | $12.93 (-1.82%) | $13.60 | $12.87 | 1.35 M | $448.15 M |
| 06/11/2026 | $12.64 | $13.18 (4.27%) | $13.46 | $12.53 | 2.59 M | $456.82 M |
| 06/10/2026 | $11.43 | $12.49 (9.27%) | $12.81 | $11.42 | 2.35 M | $433.15 M |
| 06/09/2026 | $11.29 | $11.45 (1.42%) | $11.87 | $10.96 | 919.32 K | $397.09 M |
| 06/08/2026 | $11.15 | $11.04 (-0.99%) | $11.43 | $10.85 | 1.51 M | $382.87 M |
| 06/05/2026 | $11.30 | $11.20 (-0.88%) | $11.77 | $10.87 | 1.66 M | $388.42 M |
| 06/04/2026 | $12.04 | $11.18 (-7.14%) | $12.34 | $11.15 | 1.33 M | $387.72 M |
| 06/03/2026 | $12.02 | $11.90 (-1%) | $12.06 | $11.64 | 851.37 K | $412.69 M |
| 06/02/2026 | $12.42 | $12.13 (-2.33%) | $12.57 | $11.47 | 1.84 M | $420.67 M |
| 06/01/2026 | $13.18 | $12.78 (-3.03%) | $13.42 | $12.46 | 1.66 M | $443.21 M |
| 05/29/2026 | $13.47 | $13.37 (-0.74%) | $13.71 | $13.09 | 2.03 M | $463.67 M |
| 05/28/2026 | $13.07 | $13.50 (3.29%) | $14.03 | $12.76 | 1.96 M | $468.18 M |
| 05/27/2026 | $12.66 | $13.15 (3.87%) | $13.68 | $12.66 | 2.48 M | $456.04 M |
| 05/26/2026 | $12.02 | $12.37 (2.91%) | $12.68 | $11.81 | 2.08 M | $428.99 M |
| 05/22/2026 | $11.59 | $11.75 (1.38%) | $12.46 | $11.56 | 1.84 M | $407.49 M |
| 05/21/2026 | $10.97 | $11.56 (5.38%) | $11.58 | $10.69 | 1.49 M | $400.90 M |
| 05/20/2026 | $10.72 | $11.15 (4.01%) | $11.18 | $10.24 | 1.19 M | $386.68 M |
| 05/19/2026 | $10.24 | $10.72 (4.69%) | $11.00 | $9.99 | 1.32 M | $371.77 M |
| 05/18/2026 | $10.16 | $10.40 (2.36%) | $10.42 | $9.70 | 1.51 M | $360.67 M |
| 05/15/2026 | $10.12 | $10.11 (-0.1%) | $10.52 | $10.06 | 1.18 M | $350.61 M |
| 05/14/2026 | $10.08 | $10.23 (1.49%) | $10.55 | $10.02 | 1.57 M | $354.78 M |
| 05/13/2026 | $9.80 | $10.00 (2.04%) | $10.29 | $9.73 | 1.86 M | $346.80 M |
| 05/12/2026 | $10.01 | $9.73 (-2.8%) | $10.76 | $9.72 | 2.71 M | $337.44 M |
| 05/11/2026 | $10.20 | $10.25 (0.49%) | $10.41 | $10.04 | 1.36 M | $355.47 M |
| 05/08/2026 | $10.47 | $10.31 (-1.53%) | $10.82 | $10.19 | 1.51 M | $357.55 M |
| 05/07/2026 | $10.80 | $10.47 (-3.06%) | $10.90 | $10.46 | 1.26 M | $363.10 M |
| 05/06/2026 | $10.53 | $10.76 (2.18%) | $11.33 | $10.50 | 1.26 M | $373.16 M |
| 05/05/2026 | $10.80 | $10.46 (-3.15%) | $10.99 | $10.32 | 1.60 M | $362.75 M |
| 05/04/2026 | $11.60 | $10.80 (-6.9%) | $11.70 | $10.75 | 2.12 M | $374.54 M |
| 05/01/2026 | $11.35 | $11.63 (2.47%) | $12.10 | $11.27 | 1.65 M | $403.33 M |
| 04/30/2026 | $11.22 | $11.27 (0.45%) | $11.37 | $10.80 | 1.63 M | $390.84 M |
| 04/29/2026 | $11.30 | $11.14 (-1.42%) | $11.40 | $10.57 | 2.15 M | $386.34 M |
| 04/28/2026 | $12.69 | $11.46 (-9.69%) | $12.71 | $11.45 | 1.43 M | $397.43 M |
| 04/27/2026 | $12.35 | $12.71 (2.91%) | $13.09 | $12.29 | 2.15 M | $440.78 M |
| 04/24/2026 | $12.66 | $12.33 (-2.61%) | $12.67 | $12.12 | 1.59 M | $427.60 M |
| 04/23/2026 | $12.94 | $12.70 (-1.85%) | $13.16 | $12.55 | 1.00 M | $440.44 M |
| 04/22/2026 | $12.80 | $12.93 (1.02%) | $13.08 | $12.60 | 3.81 M | $448.41 M |
| 04/21/2026 | $13.95 | $12.80 (-8.24%) | $14.06 | $12.80 | 1.86 M | $443.90 M |
| 04/20/2026 | $13.98 | $13.84 (-1%) | $14.69 | $13.69 | 1.68 M | $479.97 M |
| 04/17/2026 | $14.55 | $14.28 (-1.86%) | $15.02 | $14.00 | 2.91 M | $495.23 M |
| 04/16/2026 | $13.69 | $14.24 (4.02%) | $14.46 | $13.60 | 1.81 M | $493.84 M |
| 04/15/2026 | $13.47 | $13.64 (1.26%) | $13.90 | $13.19 | 1.10 M | $473.04 M |
| 04/14/2026 | $12.55 | $13.55 (7.97%) | $13.71 | $12.54 | 1.07 M | $469.91 M |
| 04/13/2026 | $12.62 | $12.65 (0.24%) | $12.70 | $12.00 | 924.45 K | $438.70 M |
| 04/10/2026 | $13.55 | $12.88 (-4.94%) | $13.65 | $12.64 | 864.20 K | $446.68 M |
| 04/09/2026 | $12.94 | $13.48 (4.17%) | $13.83 | $12.84 | 1.18 M | $467.49 M |
| 04/08/2026 | $13.00 | $13.05 (0.38%) | $13.63 | $12.55 | 1.65 M | $452.57 M |
| 04/07/2026 | $12.26 | $12.16 (-0.82%) | $12.43 | $11.90 | 1.24 M | $421.71 M |
| 04/06/2026 | $12.16 | $12.13 (-0.25%) | $12.39 | $11.52 | 1.50 M | $420.67 M |
| 04/02/2026 | $12.09 | $12.35 (2.15%) | $12.56 | $11.76 | 3.34 M | $428.30 M |
| 04/01/2026 | $11.57 | $12.57 (8.64%) | $13.42 | $11.51 | 4.47 M | $435.93 M |
| 03/31/2026 | $10.23 | $10.83 (5.87%) | $10.90 | $10.05 | 3.15 M | $375.58 M |
| 03/30/2026 | $10.10 | $10.04 (-0.59%) | $10.25 | $9.69 | 4.20 M | $348.19 M |
| 03/27/2026 | $10.69 | $9.81 (-8.23%) | $10.69 | $9.61 | 2.82 M | $340.21 M |
| 03/26/2026 | $11.82 | $10.65 (-9.9%) | $12.07 | $10.47 | 2.01 M | $369.34 M |
| 03/25/2026 | $11.51 | $12.11 (5.21%) | $12.14 | $11.33 | 1.76 M | $419.97 M |
| 03/24/2026 | $11.63 | $11.34 (-2.49%) | $11.82 | $11.15 | 1.54 M | $393.27 M |
| 03/23/2026 | $13.35 | $11.81 (-11.54%) | $13.39 | $11.79 | 2.67 M | $409.57 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.
