5 DAY PERFORMANCE
+7.48%
1 MONTH PERFORMANCE
+34.40%
3 MONTH PERFORMANCE
-19.12%
6 MONTH PERFORMANCE
-21.08%
YEAR-TO-DATE PERFORMANCE
-35.49%
1 YEAR PERFORMANCE
-48.90%
Dave & Buster's Entertainment, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/17/2025 | $14.02 | $14.74 (5.14%) | $15.23 | $13.95 | 1.58 M | $508.82 M |
| 11/14/2025 | $14.68 | $14.15 (-3.61%) | $14.95 | $14.03 | 922.49 K | $488.46 M |
| 11/13/2025 | $14.82 | $14.97 (1.01%) | $15.55 | $14.72 | 1.33 M | $516.76 M |
| 11/12/2025 | $14.30 | $14.97 (4.69%) | $15.07 | $14.30 | 1.41 M | $516.76 M |
| 11/11/2025 | $13.79 | $14.27 (3.48%) | $14.44 | $13.74 | 1.02 M | $492.60 M |
| 11/10/2025 | $14.26 | $13.80 (-3.23%) | $14.40 | $13.43 | 1.34 M | $476.38 M |
| 11/07/2025 | $13.23 | $14.01 (5.9%) | $14.06 | $13.16 | 1.48 M | $483.63 M |
| 11/06/2025 | $14.08 | $13.23 (-6.04%) | $14.08 | $13.12 | 2.12 M | $456.70 M |
| 11/05/2025 | $14.18 | $14.29 (0.78%) | $14.56 | $13.83 | 1.32 M | $493.29 M |
| 11/04/2025 | $14.39 | $14.17 (-1.53%) | $14.48 | $14.05 | 1.23 M | $489.15 M |
| 11/03/2025 | $14.52 | $14.48 (-0.28%) | $14.87 | $14.12 | 1.83 M | $499.85 M |
| 10/31/2025 | $15.00 | $14.69 (-2.07%) | $15.23 | $14.25 | 2.79 M | $507.10 M |
| 10/30/2025 | $15.99 | $15.03 (-6%) | $16.08 | $14.96 | 2.20 M | $518.84 M |
| 10/29/2025 | $17.05 | $16.09 (-5.63%) | $17.10 | $16.05 | 1.21 M | $555.43 M |
| 10/28/2025 | $17.44 | $17.10 (-1.95%) | $17.59 | $17.06 | 1.13 M | $590.29 M |
| 10/27/2025 | $17.65 | $17.72 (0.4%) | $18.16 | $17.45 | 1.58 M | $611.69 M |
| 10/24/2025 | $18.09 | $17.46 (-3.48%) | $18.09 | $17.19 | 1.72 M | $602.72 M |
| 10/23/2025 | $17.84 | $17.74 (-0.56%) | $18.10 | $17.57 | 1.09 M | $612.38 M |
| 10/22/2025 | $18.96 | $17.84 (-5.91%) | $19.20 | $17.75 | 1.63 M | $615.84 M |
| 10/21/2025 | $17.78 | $18.73 (5.34%) | $19.00 | $17.74 | 3.01 M | $646.56 M |
| 10/20/2025 | $18.20 | $17.74 (-2.53%) | $18.46 | $17.55 | 990.71 K | $612.38 M |
| 10/17/2025 | $18.44 | $18.00 (-2.39%) | $18.70 | $17.99 | 1.01 M | $621.36 M |
| 10/16/2025 | $19.06 | $18.54 (-2.73%) | $19.06 | $18.37 | 746.00 K | $640.00 M |
| 10/15/2025 | $18.91 | $19.04 (0.69%) | $19.51 | $18.71 | 1.24 M | $657.26 M |
| 10/14/2025 | $17.52 | $18.77 (7.13%) | $19.13 | $17.29 | 1.92 M | $647.94 M |
| 10/13/2025 | $17.00 | $17.67 (3.94%) | $17.72 | $16.97 | 920.52 K | $609.97 M |
| 10/10/2025 | $17.18 | $16.86 (-1.86%) | $17.38 | $16.85 | 786.00 K | $582.01 M |
| 10/09/2025 | $17.63 | $17.16 (-2.67%) | $17.69 | $17.14 | 913.43 K | $592.36 M |
| 10/08/2025 | $17.75 | $17.63 (-0.68%) | $17.75 | $17.25 | 951.00 K | $608.59 M |
| 10/07/2025 | $18.00 | $17.69 (-1.72%) | $18.19 | $17.64 | 1.05 M | $610.66 M |
| 10/06/2025 | $18.98 | $18.03 (-5.01%) | $18.98 | $17.98 | 1.19 M | $622.40 M |
| 10/03/2025 | $18.25 | $18.83 (3.18%) | $19.25 | $18.21 | 1.44 M | $650.01 M |
| 10/02/2025 | $18.01 | $18.12 (0.61%) | $18.35 | $17.71 | 1.01 M | $625.50 M |
| 10/01/2025 | $18.10 | $18.04 (-0.33%) | $18.43 | $17.65 | 1.59 M | $622.74 M |
| 09/30/2025 | $18.80 | $18.16 (-3.4%) | $18.88 | $18.04 | 1.19 M | $626.88 M |
| 09/29/2025 | $19.49 | $18.99 (-2.57%) | $19.49 | $18.14 | 1.62 M | $655.53 M |
| 09/26/2025 | $19.10 | $19.25 (0.79%) | $19.37 | $19.01 | 750.21 K | $664.51 M |
| 09/25/2025 | $19.23 | $19.12 (-0.57%) | $19.52 | $19.05 | 814.48 K | $660.02 M |
| 09/24/2025 | $19.40 | $19.46 (0.31%) | $20.04 | $19.28 | 1.08 M | $671.76 M |
| 09/23/2025 | $19.64 | $19.38 (-1.32%) | $19.87 | $19.20 | 1.08 M | $669.00 M |
| 09/22/2025 | $19.37 | $19.53 (0.83%) | $19.94 | $19.10 | 1.64 M | $674.18 M |
| 09/19/2025 | $20.31 | $19.61 (-3.45%) | $20.58 | $19.56 | 2.78 M | $676.94 M |
| 09/18/2025 | $21.22 | $20.39 (-3.91%) | $21.39 | $20.36 | 1.75 M | $703.86 M |
| 09/17/2025 | $20.10 | $21.18 (5.37%) | $21.84 | $20.05 | 3.12 M | $731.13 M |
| 09/16/2025 | $19.49 | $20.14 (3.34%) | $21.20 | $19.08 | 6.43 M | $695.23 M |
| 09/15/2025 | $24.34 | $24.19 (-0.62%) | $24.99 | $23.86 | 5.98 M | $835.04 M |
| 09/12/2025 | $23.03 | $23.64 (2.65%) | $23.75 | $22.60 | 1.89 M | $820.78 M |
| 09/11/2025 | $22.20 | $23.03 (3.74%) | $23.10 | $21.80 | 1.04 M | $799.60 M |
| 09/10/2025 | $22.31 | $22.23 (-0.36%) | $22.52 | $21.82 | 908.56 K | $771.83 M |
| 09/09/2025 | $22.94 | $22.31 (-2.75%) | $23.04 | $22.21 | 1.04 M | $774.60 M |
| 09/08/2025 | $23.69 | $23.28 (-1.73%) | $23.81 | $22.50 | 1.02 M | $808.28 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.
