5 DAY PERFORMANCE
+100.58%
1 MONTH PERFORMANCE
+34.24%
3 MONTH PERFORMANCE
+15.15%
6 MONTH PERFORMANCE
+7.33%
YEAR-TO-DATE PERFORMANCE
-15.11%
1 YEAR PERFORMANCE
-29.83%
Dave & Buster`s Entertainment Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $6.68 | $6.73 (0.69%) | $6.75 | $6.57 | 770.70 K | |
| 09/18/2026 | $6.64 | $6.73 (1.36%) | $6.84 | $6.58 | 3.13 M | $234.27 M |
| 09/17/2026 | $6.96 | $6.54 (-6.03%) | $7.06 | $6.50 | 3.54 M | $227.66 M |
| 09/16/2026 | $6.86 | $6.86 (0%) | $7.14 | $6.45 | 6.55 M | $238.80 M |
| 09/15/2026 | $7.55 | $6.86 (-9.14%) | $8.35 | $6.75 | 16.59 M | $238.80 M |
| 09/14/2026 | $8.11 | $8.47 (4.44%) | $8.51 | $8.08 | 8.29 M | $294.84 M |
| 09/11/2026 | $8.30 | $8.14 (-1.93%) | $8.41 | $8.04 | 1.46 M | $283.35 M |
| 09/10/2026 | $8.07 | $8.17 (1.24%) | $8.35 | $7.94 | 1.79 M | $284.40 M |
| 09/09/2026 | $8.79 | $8.19 (-6.83%) | $8.83 | $8.05 | 2.06 M | $283.87 M |
| 09/08/2026 | $8.80 | $8.84 (0.45%) | $8.90 | $8.64 | 1.40 M | $306.39 M |
| 09/04/2026 | $8.59 | $8.72 (1.51%) | $8.89 | $8.52 | 2.03 M | $302.24 M |
| 09/03/2026 | $9.36 | $8.67 (-7.37%) | $9.39 | $8.55 | 1.82 M | $300.50 M |
| 09/02/2026 | $8.42 | $9.34 (10.93%) | $9.42 | $8.30 | 2.49 M | $323.72 M |
| 09/01/2026 | $8.80 | $8.45 (-3.98%) | $8.90 | $8.36 | 1.92 M | $292.88 M |
| 08/31/2026 | $9.40 | $8.97 (-4.57%) | $9.42 | $8.89 | 1.65 M | $310.90 M |
| 08/28/2026 | $9.16 | $9.40 (2.62%) | $9.57 | $9.13 | 1.47 M | $325.80 M |
| 08/27/2026 | $9.71 | $9.18 (-5.46%) | $9.76 | $9.10 | 2.63 M | $318.18 M |
| 08/26/2026 | $10.08 | $9.86 (-2.18%) | $10.15 | $9.80 | 950.37 K | $341.75 M |
| 08/25/2026 | $10.38 | $10.07 (-2.99%) | $10.49 | $10.02 | 850.85 K | $349.03 M |
| 08/24/2026 | $10.34 | $10.42 (0.77%) | $10.45 | $10.05 | 815.29 K | $361.16 M |
| 08/21/2026 | $9.94 | $10.25 (3.12%) | $10.30 | $9.84 | 1.29 M | $355.27 M |
| 08/20/2026 | $9.90 | $9.85 (-0.51%) | $9.95 | $9.53 | 1.59 M | $341.40 M |
| 08/19/2026 | $9.95 | $9.97 (0.2%) | $10.21 | $9.93 | 984.46 K | $345.56 M |
| 08/18/2026 | $10.00 | $9.93 (-0.7%) | $10.26 | $9.92 | 931.70 K | $344.17 M |
| 08/17/2026 | $10.10 | $10.15 (0.5%) | $10.20 | $9.86 | 1.32 M | $351.80 M |
| 08/14/2026 | $10.62 | $10.19 (-4.05%) | $10.68 | $10.07 | 1.30 M | $353.19 M |
| 08/13/2026 | $10.23 | $10.63 (3.91%) | $11.10 | $10.23 | 1.54 M | $368.44 M |
| 08/12/2026 | $10.19 | $10.37 (1.77%) | $10.38 | $9.97 | 1.15 M | $359.42 M |
| 08/11/2026 | $9.77 | $10.03 (2.66%) | $10.19 | $9.77 | 890.47 K | $347.64 M |
| 08/10/2026 | $10.16 | $9.85 (-3.05%) | $10.32 | $9.77 | 2.01 M | $341.40 M |
| 08/07/2026 | $10.03 | $10.27 (2.39%) | $10.62 | $10.03 | 1.58 M | $355.96 M |
| 08/06/2026 | $10.48 | $10.09 (-3.72%) | $10.54 | $9.90 | 1.94 M | $349.72 M |
| 08/05/2026 | $10.51 | $10.45 (-0.57%) | $10.77 | $10.22 | 1.99 M | $362.20 M |
| 08/04/2026 | $10.98 | $10.61 (-3.37%) | $11.22 | $10.43 | 2.12 M | $367.74 M |
| 08/03/2026 | $11.35 | $11.57 (1.94%) | $11.95 | $11.15 | 2.14 M | $401.02 M |
| 07/31/2026 | $10.90 | $10.84 (-0.55%) | $11.02 | $10.55 | 1.09 M | $375.71 M |
| 07/30/2026 | $10.40 | $10.84 (4.23%) | $10.86 | $10.12 | 1.06 M | $375.71 M |
| 07/29/2026 | $10.24 | $10.25 (0.1%) | $10.53 | $10.20 | 1.00 M | $355.27 M |
| 07/28/2026 | $10.46 | $10.39 (-0.67%) | $10.73 | $10.24 | 725.95 K | $360.12 M |
| 07/27/2026 | $10.18 | $10.43 (2.46%) | $10.44 | $10.04 | 781.32 K | $361.50 M |
| 07/24/2026 | $9.75 | $9.87 (1.23%) | $10.15 | $9.69 | 865.40 K | $342.09 M |
| 07/23/2026 | $9.92 | $9.75 (-1.71%) | $10.11 | $9.65 | 1.71 M | $337.94 M |
| 07/22/2026 | $10.80 | $10.21 (-5.46%) | $10.81 | $9.91 | 1.68 M | $353.88 M |
| 07/21/2026 | $10.18 | $10.66 (4.72%) | $10.82 | $10.09 | 2.13 M | $369.48 M |
| 07/20/2026 | $10.34 | $10.11 (-2.22%) | $10.34 | $9.49 | 1.72 M | $350.41 M |
| 07/17/2026 | $10.44 | $10.19 (-2.39%) | $10.67 | $10.16 | 878.80 K | $353.19 M |
| 07/16/2026 | $10.40 | $10.54 (1.35%) | $10.85 | $10.36 | 1.38 M | $365.32 M |
| 07/15/2026 | $9.62 | $10.29 (6.96%) | $10.57 | $9.53 | 1.76 M | $356.65 M |
| 07/14/2026 | $10.11 | $9.54 (-5.64%) | $10.18 | $9.40 | 2.18 M | $330.66 M |
| 07/13/2026 | $10.45 | $10.05 (-3.83%) | $10.71 | $9.93 | 1.43 M | $348.33 M |
| 07/10/2026 | $10.58 | $10.45 (-1.23%) | $10.80 | $10.42 | 706.55 K | $362.20 M |
| 07/09/2026 | $10.05 | $10.55 (4.98%) | $10.80 | $10.03 | 1.24 M | $365.66 M |
| 07/08/2026 | $10.55 | $10.14 (-3.89%) | $10.68 | $9.77 | 2.15 M | $351.45 M |
| 07/07/2026 | $10.33 | $10.73 (3.87%) | $10.77 | $10.33 | 966.02 K | $371.90 M |
| 07/06/2026 | $11.00 | $10.35 (-5.91%) | $11.19 | $10.26 | 1.68 M | $358.73 M |
| 07/02/2026 | $11.52 | $11.04 (-4.17%) | $11.84 | $10.96 | 1.27 M | $382.65 M |
| 07/01/2026 | $11.61 | $11.52 (-0.78%) | $11.84 | $11.20 | 1.04 M | $399.28 M |
| 06/30/2026 | $11.41 | $11.40 (-0.09%) | $11.65 | $11.15 | 1.34 M | $395.12 M |
| 06/29/2026 | $11.60 | $11.33 (-2.33%) | $11.80 | $10.88 | 1.78 M | $392.70 M |
| 06/26/2026 | $11.11 | $11.82 (6.39%) | $11.94 | $11.00 | 2.34 M | $409.68 M |
| 06/25/2026 | $12.09 | $11.30 (-6.53%) | $12.36 | $11.22 | 1.16 M | $391.66 M |
| 06/24/2026 | $11.49 | $12.09 (5.22%) | $12.34 | $11.36 | 1.36 M | $419.04 M |
| 06/23/2026 | $10.77 | $11.27 (4.64%) | $11.42 | $10.72 | 1.87 M | $390.62 M |
| 06/22/2026 | $11.92 | $10.90 (-8.56%) | $11.94 | $10.86 | 1.78 M | $377.79 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.
