Dave & Buster's Entertainment, Inc. (PLAY) stock
PLAYNasdaqRetail-Eating PlacesFiscal year ends February 2
Financials through Q2 FY2026, quarter ended Aug 4, 2026Last filing: 10-Q on Sep 14, 2026Score 5/3079% below fair value
$7.83−0.30 (-3.69%)
Close on Oct 30, 2026Market cap $272.72MP/E –Yield –
Price history
Dave & Buster's Entertainment share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$7.83
-3.69% on the day
52-week range
$6.26 – $22.10
-64.6% from the high
Change over 52 weeks
-47.9%
From $15.03 on Oct 30, 2025
Average volume
1.98M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $8.03 | $8.30 | $7.75 | $7.83 | -3.69% | 1,370,422 |
| Oct 29, 2026 | $7.77 | $8.19 | $7.77 | $8.13 | +5.45% | 1,408,795 |
| Oct 28, 2026 | $7.56 | $8.17 | $7.09 | $7.71 | +1.72% | 4,577,534 |
| Oct 27, 2026 | $7.14 | $7.64 | $6.98 | $7.58 | +7.21% | 2,132,396 |
| Oct 26, 2026 | $6.85 | $7.10 | $6.80 | $7.07 | +1.58% | 1,136,943 |
| Oct 23, 2026 | $7.33 | $7.33 | $6.92 | $6.96 | -6.70% | 1,840,010 |
| Oct 22, 2026 | $7.13 | $7.52 | $7.11 | $7.46 | +3.18% | 1,335,013 |
| Oct 21, 2026 | $7.81 | $7.81 | $7.20 | $7.23 | -7.19% | 1,721,217 |
| Oct 20, 2026 | $7.83 | $8.10 | $7.78 | $7.79 | +1.04% | 1,592,811 |
| Oct 19, 2026 | $7.55 | $7.74 | $7.40 | $7.71 | +1.45% | 1,319,608 |
| Oct 16, 2026 | $7.99 | $8.33 | $7.51 | $7.60 | -4.52% | 2,121,334 |
| Oct 15, 2026 | $7.18 | $7.97 | $7.15 | $7.96 | +11.33% | 2,569,349 |
| Oct 14, 2026 | $7.29 | $7.38 | $7.10 | $7.15 | -3.25% | 1,112,718 |
| Oct 13, 2026 | $7.11 | $7.59 | $7.11 | $7.39 | +4.23% | 1,998,900 |
| Oct 12, 2026 | $6.90 | $7.12 | $6.76 | $7.09 | +2.75% | 1,571,718 |
| Oct 9, 2026 | $7.05 | $7.06 | $6.83 | $6.90 | -1.00% | 1,062,860 |
| Oct 8, 2026 | $6.49 | $7.04 | $6.43 | $6.97 | +6.25% | 2,052,651 |
| Oct 7, 2026 | $6.78 | $6.78 | $6.52 | $6.56 | -4.37% | 1,759,409 |
| Oct 6, 2026 | $6.83 | $7.10 | $6.80 | $6.86 | +1.48% | 2,044,324 |
| Oct 5, 2026 | $6.85 | $6.95 | $6.36 | $6.76 | +0.15% | 2,604,407 |
| Oct 2, 2026 | $6.55 | $6.79 | $6.27 | $6.75 | +4.98% | 2,080,923 |
| Oct 1, 2026 | $6.38 | $6.53 | $6.26 | $6.43 | +0.78% | 1,475,402 |
| Sep 30, 2026 | $6.59 | $6.59 | $6.37 | $6.38 | -1.69% | 1,782,911 |
| Sep 29, 2026 | $6.54 | $6.76 | $6.43 | $6.49 | +1.25% | 1,395,376 |
| Sep 28, 2026 | $6.59 | $6.64 | $6.38 | $6.41 | -3.17% | 2,283,387 |
| Sep 25, 2026 | $6.59 | $6.72 | $6.46 | $6.62 | 0.00% | 1,857,191 |
| Sep 24, 2026 | $6.72 | $6.86 | $6.54 | $6.62 | -2.79% | 2,522,133 |
| Sep 23, 2026 | $7.02 | $7.13 | $6.75 | $6.81 | -4.35% | 1,885,499 |
| Sep 22, 2026 | $6.90 | $7.23 | $6.88 | $7.12 | +4.86% | 3,002,126 |
| Sep 21, 2026 | $6.68 | $6.82 | $6.57 | $6.79 | +0.89% | 2,482,722 |
| Sep 18, 2026 | $6.64 | $6.84 | $6.58 | $6.73 | +2.91% | 3,126,601 |
| Sep 17, 2026 | $6.96 | $7.06 | $6.50 | $6.54 | -4.66% | 3,536,385 |
| Sep 16, 2026 | $6.86 | $7.14 | $6.45 | $6.86 | 0.00% | 6,554,890 |
| Sep 15, 2026 | $7.55 | $8.35 | $6.75 | $6.86 | -19.01% | 16,591,350 |
| Sep 14, 2026 | $8.11 | $8.51 | $8.08 | $8.47 | +4.05% | 8,285,975 |
| Sep 11, 2026 | $8.30 | $8.41 | $8.04 | $8.14 | -0.37% | 1,461,944 |
| Sep 10, 2026 | $8.07 | $8.35 | $7.94 | $8.17 | -0.24% | 1,793,299 |
| Sep 9, 2026 | $8.79 | $8.83 | $8.05 | $8.19 | -7.35% | 2,064,615 |
| Sep 8, 2026 | $8.80 | $8.90 | $8.64 | $8.84 | +1.38% | 1,404,498 |
| Sep 4, 2026 | $8.59 | $8.89 | $8.52 | $8.72 | +0.58% | 2,032,436 |
| Sep 3, 2026 | $9.36 | $9.39 | $8.55 | $8.67 | -7.17% | 1,817,178 |
| Sep 2, 2026 | $8.42 | $9.42 | $8.30 | $9.34 | +10.53% | 2,493,798 |
| Sep 1, 2026 | $8.80 | $8.90 | $8.36 | $8.45 | -5.80% | 1,924,348 |
| Aug 31, 2026 | $9.40 | $9.42 | $8.89 | $8.97 | -4.57% | 1,649,217 |
| Aug 28, 2026 | $9.16 | $9.57 | $9.13 | $9.40 | +2.40% | 1,472,924 |
| Aug 27, 2026 | $9.71 | $9.76 | $9.10 | $9.18 | -6.90% | 2,632,322 |
| Aug 26, 2026 | $10.08 | $10.15 | $9.80 | $9.86 | -2.09% | 950,368 |
| Aug 25, 2026 | $10.38 | $10.49 | $10.02 | $10.07 | -3.36% | 850,853 |
| Aug 24, 2026 | $10.34 | $10.45 | $10.05 | $10.42 | +1.66% | 815,293 |
| Aug 21, 2026 | $9.94 | $10.30 | $9.84 | $10.25 | +4.06% | 1,292,311 |
| Aug 20, 2026 | $9.90 | $9.95 | $9.53 | $9.85 | -1.20% | 1,589,448 |
| Aug 19, 2026 | $9.95 | $10.21 | $9.93 | $9.97 | +0.40% | 984,460 |
| Aug 18, 2026 | $10.00 | $10.26 | $9.92 | $9.93 | -2.17% | 931,676 |
| Aug 17, 2026 | $10.10 | $10.20 | $9.86 | $10.15 | -0.39% | 1,317,275 |
| Aug 14, 2026 | $10.62 | $10.68 | $10.07 | $10.19 | -4.14% | 1,301,606 |
| Aug 13, 2026 | $10.23 | $11.10 | $10.23 | $10.63 | +2.51% | 1,537,259 |
| Aug 12, 2026 | $10.19 | $10.38 | $9.97 | $10.37 | +3.39% | 1,150,015 |
| Aug 11, 2026 | $9.77 | $10.19 | $9.77 | $10.03 | +1.83% | 890,467 |
| Aug 10, 2026 | $10.16 | $10.32 | $9.77 | $9.85 | -4.09% | 2,009,992 |
| Aug 7, 2026 | $10.03 | $10.62 | $10.03 | $10.27 | +1.78% | 1,584,404 |
| Aug 6, 2026 | $10.48 | $10.54 | $9.90 | $10.09 | -3.44% | 1,941,080 |
| Aug 5, 2026 | $10.51 | $10.77 | $10.22 | $10.45 | -1.51% | 1,988,808 |
| Aug 4, 2026 | $10.98 | $11.22 | $10.43 | $10.61 | -8.30% | 2,124,452 |
| Aug 3, 2026 | $11.35 | $11.95 | $11.15 | $11.57 | +6.73% | 2,140,930 |
| Jul 31, 2026 | $10.90 | $11.02 | $10.55 | $10.84 | 0.00% | 1,089,760 |
| Jul 30, 2026 | $10.40 | $10.86 | $10.12 | $10.84 | +5.76% | 1,057,124 |
| Jul 29, 2026 | $10.24 | $10.53 | $10.20 | $10.25 | -1.35% | 998,909 |
| Jul 28, 2026 | $10.46 | $10.73 | $10.24 | $10.39 | -0.38% | 725,949 |
| Jul 27, 2026 | $10.18 | $10.44 | $10.04 | $10.43 | +5.67% | 781,320 |
| Jul 24, 2026 | $9.75 | $10.15 | $9.69 | $9.87 | +1.23% | 865,374 |
| Jul 23, 2026 | $9.92 | $10.11 | $9.65 | $9.75 | -4.51% | 1,708,665 |
| Jul 22, 2026 | $10.80 | $10.81 | $9.91 | $10.21 | -4.22% | 1,676,410 |
| Jul 21, 2026 | $10.18 | $10.82 | $10.09 | $10.66 | +5.44% | 2,132,350 |
| Jul 20, 2026 | $10.34 | $10.34 | $9.49 | $10.11 | -0.79% | 1,718,423 |
| Jul 17, 2026 | $10.44 | $10.67 | $10.16 | $10.19 | -3.32% | 878,757 |
| Jul 16, 2026 | $10.40 | $10.85 | $10.36 | $10.54 | +2.43% | 1,382,635 |
| Jul 15, 2026 | $9.62 | $10.57 | $9.53 | $10.29 | +7.86% | 1,759,733 |
| Jul 14, 2026 | $10.11 | $10.18 | $9.40 | $9.54 | -5.07% | 2,177,131 |
| Jul 13, 2026 | $10.45 | $10.71 | $9.93 | $10.05 | -3.83% | 1,434,255 |
| Jul 10, 2026 | $10.58 | $10.80 | $10.42 | $10.45 | -0.95% | 706,552 |
| Jul 9, 2026 | $10.05 | $10.80 | $10.03 | $10.55 | +4.04% | 1,242,976 |
| Jul 8, 2026 | $10.55 | $10.68 | $9.77 | $10.14 | -5.50% | 2,149,961 |
| Jul 7, 2026 | $10.33 | $10.77 | $10.33 | $10.73 | +3.67% | 966,019 |
| Jul 6, 2026 | $11.00 | $11.19 | $10.26 | $10.35 | -6.25% | 1,676,350 |
| Jul 2, 2026 | $11.52 | $11.84 | $10.96 | $11.04 | -4.17% | 1,271,348 |
| Jul 1, 2026 | $11.61 | $11.84 | $11.20 | $11.52 | +1.05% | 1,043,299 |
| Jun 30, 2026 | $11.41 | $11.65 | $11.15 | $11.40 | +0.62% | 1,336,540 |
| Jun 29, 2026 | $11.60 | $11.80 | $10.88 | $11.33 | -4.15% | 1,775,166 |
| Jun 26, 2026 | $11.11 | $11.94 | $11.00 | $11.82 | +4.60% | 2,336,613 |
| Jun 25, 2026 | $12.09 | $12.36 | $11.22 | $11.30 | -6.53% | 1,159,527 |
| Jun 24, 2026 | $11.49 | $12.34 | $11.36 | $12.09 | +7.28% | 1,359,775 |
| Jun 23, 2026 | $10.77 | $11.42 | $10.72 | $11.27 | +3.39% | 1,867,360 |
| Jun 22, 2026 | $11.92 | $11.94 | $10.86 | $10.90 | -8.79% | 1,777,534 |
| Jun 18, 2026 | $11.47 | $12.10 | $11.26 | $11.95 | +6.79% | 2,318,823 |
| Jun 17, 2026 | $11.56 | $12.22 | $10.95 | $11.19 | -3.12% | 2,603,935 |
| Jun 16, 2026 | $10.42 | $12.60 | $10.35 | $11.55 | -6.25% | 7,012,108 |
| Jun 15, 2026 | $12.92 | $13.35 | $12.07 | $12.32 | -4.72% | 5,329,845 |
| Jun 12, 2026 | $13.17 | $13.60 | $12.87 | $12.93 | -1.90% | 1,353,445 |
| Jun 11, 2026 | $12.64 | $13.46 | $12.53 | $13.18 | +5.52% | 2,592,322 |
| Jun 10, 2026 | $11.43 | $12.81 | $11.42 | $12.49 | +9.08% | 2,352,101 |
| Jun 9, 2026 | $11.29 | $11.87 | $10.96 | $11.45 | +3.71% | 919,323 |
| Jun 8, 2026 | $11.15 | $11.43 | $10.85 | $11.04 | -1.43% | 1,512,900 |
| Jun 5, 2026 | $11.30 | $11.77 | $10.87 | $11.20 | +0.18% | 1,661,357 |
| Jun 4, 2026 | $12.04 | $12.34 | $11.15 | $11.18 | -6.05% | 1,334,885 |
| Jun 3, 2026 | $12.02 | $12.06 | $11.64 | $11.90 | -1.90% | 851,365 |
| Jun 2, 2026 | $12.42 | $12.57 | $11.47 | $12.13 | -5.09% | 1,839,057 |
| Jun 1, 2026 | $13.18 | $13.42 | $12.46 | $12.78 | -4.41% | 1,655,053 |
| May 29, 2026 | $13.47 | $13.71 | $13.09 | $13.37 | -0.96% | 2,027,092 |
| May 28, 2026 | $13.07 | $14.03 | $12.76 | $13.50 | +2.66% | 1,962,055 |
| May 27, 2026 | $12.66 | $13.68 | $12.66 | $13.15 | +6.31% | 2,477,717 |
| May 26, 2026 | $12.02 | $12.68 | $11.81 | $12.37 | +5.28% | 2,077,253 |
| May 22, 2026 | $11.59 | $12.46 | $11.56 | $11.75 | +1.64% | 1,842,776 |
| May 21, 2026 | $10.97 | $11.58 | $10.69 | $11.56 | +3.68% | 1,493,390 |
| May 20, 2026 | $10.72 | $11.18 | $10.24 | $11.15 | +4.01% | 1,186,679 |
| May 19, 2026 | $10.24 | $11.00 | $9.99 | $10.72 | +3.08% | 1,319,101 |
| May 18, 2026 | $10.16 | $10.42 | $9.70 | $10.40 | +2.87% | 1,513,481 |
| May 15, 2026 | $10.12 | $10.52 | $10.06 | $10.11 | -1.17% | 1,178,762 |
| May 14, 2026 | $10.08 | $10.55 | $10.02 | $10.23 | +2.30% | 1,569,883 |
| May 13, 2026 | $9.80 | $10.29 | $9.73 | $10.00 | +2.77% | 1,860,758 |
| May 12, 2026 | $10.01 | $10.76 | $9.72 | $9.73 | -5.07% | 2,710,301 |
| May 11, 2026 | $10.20 | $10.41 | $10.04 | $10.25 | -0.58% | 1,356,227 |
| May 8, 2026 | $10.47 | $10.82 | $10.19 | $10.31 | -1.53% | 1,506,489 |
| May 7, 2026 | $10.80 | $10.90 | $10.46 | $10.47 | -2.70% | 1,261,012 |
| May 6, 2026 | $10.53 | $11.33 | $10.50 | $10.76 | +2.87% | 1,257,390 |
| May 5, 2026 | $10.80 | $10.99 | $10.32 | $10.46 | -3.15% | 1,604,464 |
| May 4, 2026 | $11.60 | $11.70 | $10.75 | $10.80 | -7.14% | 2,115,682 |
| May 1, 2026 | $11.35 | $12.10 | $11.27 | $11.63 | +3.19% | 1,650,312 |
| Apr 30, 2026 | $11.22 | $11.37 | $10.80 | $11.27 | +1.17% | 1,633,551 |
| Apr 29, 2026 | $11.30 | $11.40 | $10.57 | $11.14 | -2.79% | 2,151,974 |
| Apr 28, 2026 | $12.69 | $12.71 | $11.45 | $11.46 | -9.83% | 1,434,788 |
| Apr 27, 2026 | $12.35 | $13.09 | $12.29 | $12.71 | +3.08% | 2,147,032 |
| Apr 24, 2026 | $12.66 | $12.67 | $12.12 | $12.33 | -2.91% | 1,591,241 |
| Apr 23, 2026 | $12.94 | $13.16 | $12.55 | $12.70 | -1.78% | 1,002,171 |
| Apr 22, 2026 | $12.80 | $13.08 | $12.60 | $12.93 | +1.02% | 3,813,257 |
| Apr 21, 2026 | $13.95 | $14.06 | $12.80 | $12.80 | -7.51% | 1,861,832 |
| Apr 20, 2026 | $13.98 | $14.69 | $13.69 | $13.84 | -3.08% | 1,683,976 |
| Apr 17, 2026 | $14.55 | $15.02 | $14.00 | $14.28 | +0.28% | 2,907,467 |
| Apr 16, 2026 | $13.69 | $14.46 | $13.60 | $14.24 | +4.40% | 1,814,170 |
| Apr 15, 2026 | $13.47 | $13.90 | $13.19 | $13.64 | +0.66% | 1,095,282 |
| Apr 14, 2026 | $12.55 | $13.71 | $12.54 | $13.55 | +7.11% | 1,067,329 |
| Apr 13, 2026 | $12.62 | $12.70 | $12.00 | $12.65 | -1.79% | 924,446 |
| Apr 10, 2026 | $13.55 | $13.65 | $12.64 | $12.88 | -4.45% | 864,202 |
| Apr 9, 2026 | $12.94 | $13.83 | $12.84 | $13.48 | +3.30% | 1,177,658 |
| Apr 8, 2026 | $13.00 | $13.63 | $12.55 | $13.05 | +7.32% | 1,653,692 |
| Apr 7, 2026 | $12.26 | $12.43 | $11.90 | $12.16 | +0.25% | 1,238,205 |
| Apr 6, 2026 | $12.16 | $12.39 | $11.52 | $12.13 | -1.78% | 1,498,997 |
| Apr 2, 2026 | $12.09 | $12.56 | $11.76 | $12.35 | -1.75% | 3,337,020 |
| Apr 1, 2026 | $11.57 | $13.42 | $11.51 | $12.57 | +16.07% | 4,465,601 |
| Mar 31, 2026 | $10.23 | $10.90 | $10.05 | $10.83 | +7.87% | 3,153,690 |
| Mar 30, 2026 | $10.10 | $10.25 | $9.69 | $10.04 | +2.34% | 4,197,010 |
| Mar 27, 2026 | $10.69 | $10.69 | $9.61 | $9.81 | -7.89% | 2,823,388 |
| Mar 26, 2026 | $11.82 | $12.07 | $10.47 | $10.65 | -12.06% | 2,005,540 |
| Mar 25, 2026 | $11.51 | $12.14 | $11.33 | $12.11 | +6.79% | 1,758,579 |
| Mar 24, 2026 | $11.63 | $11.82 | $11.15 | $11.34 | -3.98% | 1,543,947 |
| Mar 23, 2026 | $13.35 | $13.39 | $11.79 | $11.81 | -7.88% | 2,667,527 |
| Mar 20, 2026 | $13.92 | $13.92 | $12.79 | $12.82 | -6.83% | 5,630,093 |
| Mar 19, 2026 | $13.15 | $13.81 | $12.96 | $13.76 | +2.99% | 1,470,453 |
| Mar 18, 2026 | $13.39 | $13.80 | $13.07 | $13.36 | -0.96% | 1,372,040 |
| Mar 17, 2026 | $12.80 | $13.51 | $12.80 | $13.49 | +6.47% | 1,102,280 |
| Mar 16, 2026 | $12.94 | $13.13 | $12.55 | $12.67 | -2.09% | 1,388,671 |
| Mar 13, 2026 | $13.04 | $13.12 | $12.64 | $12.94 | -0.23% | 1,212,757 |
| Mar 12, 2026 | $12.96 | $13.20 | $12.81 | $12.97 | -2.04% | 860,045 |
| Mar 11, 2026 | $13.76 | $13.81 | $12.95 | $13.24 | -3.22% | 1,100,236 |
| Mar 10, 2026 | $13.54 | $14.22 | $13.21 | $13.68 | -0.58% | 1,258,211 |
| Mar 9, 2026 | $13.35 | $13.97 | $12.80 | $13.76 | -1.50% | 1,789,462 |
| Mar 6, 2026 | $14.60 | $14.80 | $13.49 | $13.97 | -6.74% | 1,376,404 |
| Mar 5, 2026 | $15.22 | $15.41 | $14.54 | $14.98 | -2.98% | 720,755 |
| Mar 4, 2026 | $14.73 | $15.54 | $14.23 | $15.44 | +4.89% | 1,045,508 |
| Mar 3, 2026 | $13.81 | $14.73 | $13.22 | $14.72 | +3.37% | 1,233,086 |
| Mar 2, 2026 | $14.33 | $14.75 | $14.16 | $14.24 | -3.26% | 1,248,919 |
| Feb 27, 2026 | $15.13 | $15.19 | $14.60 | $14.72 | -5.03% | 699,019 |
| Feb 26, 2026 | $15.06 | $15.67 | $14.91 | $15.50 | +3.40% | 767,172 |
| Feb 25, 2026 | $14.83 | $15.06 | $14.33 | $14.99 | +2.46% | 1,009,263 |
| Feb 24, 2026 | $14.87 | $15.07 | $14.53 | $14.63 | -3.18% | 854,561 |
| Feb 23, 2026 | $15.21 | $15.24 | $14.45 | $15.11 | -1.95% | 1,057,636 |
| Feb 20, 2026 | $15.56 | $15.83 | $15.06 | $15.41 | -1.15% | 902,284 |
| Feb 19, 2026 | $16.38 | $16.59 | $15.30 | $15.59 | -5.57% | 1,526,920 |
| Feb 18, 2026 | $15.81 | $16.90 | $15.72 | $16.51 | +4.30% | 997,997 |
| Feb 17, 2026 | $15.12 | $15.94 | $14.80 | $15.83 | +6.60% | 1,011,791 |
| Feb 13, 2026 | $15.53 | $15.73 | $14.82 | $14.85 | -4.10% | 1,755,826 |
| Feb 12, 2026 | $17.49 | $17.75 | $15.48 | $15.49 | -11.56% | 953,827 |
| Feb 11, 2026 | $17.77 | $17.95 | $17.31 | $17.51 | -2.07% | 658,159 |
| Feb 10, 2026 | $18.01 | $18.39 | $17.85 | $17.88 | -1.76% | 519,596 |
| Feb 9, 2026 | $19.18 | $19.38 | $18.00 | $18.20 | -5.55% | 561,546 |
| Feb 6, 2026 | $18.78 | $19.61 | $18.78 | $19.27 | +2.45% | 641,993 |
| Feb 5, 2026 | $19.53 | $19.95 | $18.56 | $18.81 | -4.90% | 635,808 |
| Feb 4, 2026 | $19.76 | $20.70 | $19.65 | $19.78 | +1.80% | 827,856 |
| Feb 3, 2026 | $20.03 | $20.47 | $19.08 | $19.43 | -3.24% | 740,679 |
| Feb 2, 2026 | $18.89 | $20.19 | $18.78 | $20.08 | +6.98% | 1,246,330 |
| Jan 30, 2026 | $18.58 | $18.97 | $17.61 | $18.77 | -0.32% | 978,528 |
| Jan 29, 2026 | $19.22 | $19.53 | $18.83 | $18.83 | -2.03% | 790,651 |
| Jan 28, 2026 | $19.50 | $19.92 | $18.95 | $19.22 | -0.36% | 680,212 |
| Jan 27, 2026 | $18.93 | $19.38 | $18.86 | $19.29 | +1.53% | 659,817 |
| Jan 26, 2026 | $20.20 | $20.53 | $18.68 | $19.00 | -7.50% | 1,162,881 |
| Jan 23, 2026 | $20.50 | $20.63 | $20.13 | $20.54 | -0.72% | 664,920 |
| Jan 22, 2026 | $21.25 | $22.10 | $20.69 | $20.69 | -2.27% | 724,867 |
| Jan 21, 2026 | $21.18 | $21.66 | $20.23 | $21.17 | +2.52% | 1,579,051 |
| Jan 20, 2026 | $19.49 | $21.42 | $19.14 | $20.65 | +4.93% | 1,563,536 |
| Jan 16, 2026 | $20.10 | $20.44 | $19.31 | $19.68 | +1.86% | 1,635,703 |
| Jan 15, 2026 | $18.23 | $19.46 | $17.90 | $19.32 | +5.17% | 1,323,553 |
| Jan 14, 2026 | $17.95 | $18.86 | $17.86 | $18.37 | +2.28% | 1,008,793 |
| Jan 13, 2026 | $17.62 | $18.23 | $17.53 | $17.96 | +1.47% | 855,234 |
| Jan 12, 2026 | $17.04 | $17.88 | $17.04 | $17.70 | +2.31% | 923,272 |
| Jan 9, 2026 | $17.12 | $17.41 | $16.67 | $17.30 | +0.52% | 870,625 |
| Jan 8, 2026 | $16.16 | $17.88 | $16.05 | $17.21 | +4.68% | 962,671 |
| Jan 7, 2026 | $16.63 | $16.86 | $16.20 | $16.44 | -1.26% | 873,603 |
| Jan 6, 2026 | $16.56 | $17.28 | $16.21 | $16.65 | -1.36% | 994,925 |
| Jan 5, 2026 | $17.04 | $17.69 | $16.79 | $16.88 | -0.94% | 1,219,727 |
| Jan 2, 2026 | $16.32 | $17.48 | $16.06 | $17.04 | +5.12% | 1,357,446 |
| Dec 31, 2025 | $15.93 | $16.27 | $15.80 | $16.21 | +1.69% | 764,816 |
| Dec 30, 2025 | $15.87 | $16.08 | $15.71 | $15.94 | -0.13% | 823,376 |
| Dec 29, 2025 | $16.41 | $16.41 | $15.68 | $15.96 | -2.33% | 874,097 |
| Dec 26, 2025 | $16.14 | $16.42 | $16.10 | $16.34 | +0.62% | 640,620 |
| Dec 24, 2025 | $16.11 | $16.40 | $16.08 | $16.24 | -0.06% | 362,182 |
| Dec 23, 2025 | $15.96 | $16.52 | $15.88 | $16.25 | +1.31% | 937,911 |
| Dec 22, 2025 | $16.78 | $16.87 | $15.90 | $16.04 | -5.70% | 1,907,555 |
| Dec 19, 2025 | $17.97 | $17.97 | $16.95 | $17.01 | -5.66% | 1,836,533 |
| Dec 18, 2025 | $18.57 | $18.76 | $17.93 | $18.03 | -2.75% | 1,154,523 |
| Dec 17, 2025 | $18.48 | $19.11 | $18.29 | $18.54 | +0.27% | 1,098,922 |
| Dec 16, 2025 | $19.61 | $19.83 | $18.32 | $18.49 | -5.33% | 1,300,553 |
| Dec 15, 2025 | $19.86 | $20.01 | $19.38 | $19.53 | -1.66% | 1,111,995 |
| Dec 12, 2025 | $20.95 | $20.95 | $19.52 | $19.86 | -4.10% | 1,120,508 |
| Dec 11, 2025 | $20.64 | $21.27 | $20.29 | $20.71 | +1.97% | 1,587,151 |
| Dec 10, 2025 | $18.35 | $21.18 | $18.31 | $20.31 | +13.02% | 6,261,501 |
| Dec 9, 2025 | $17.49 | $18.07 | $17.15 | $17.97 | +1.13% | 3,763,387 |
| Dec 8, 2025 | $17.34 | $17.80 | $17.18 | $17.77 | +2.60% | 1,177,721 |
| Dec 5, 2025 | $18.17 | $18.22 | $17.27 | $17.32 | -4.73% | 1,062,122 |
| Dec 4, 2025 | $17.56 | $18.30 | $17.07 | $18.18 | +3.77% | 1,385,562 |
| Dec 3, 2025 | $17.45 | $17.81 | $17.26 | $17.52 | -0.06% | 927,177 |
| Dec 2, 2025 | $17.35 | $17.77 | $17.04 | $17.53 | 0.00% | 1,241,839 |
| Dec 1, 2025 | $17.24 | $17.81 | $17.00 | $17.53 | +0.23% | 1,575,594 |
| Nov 28, 2025 | $17.45 | $18.10 | $17.25 | $17.49 | +0.52% | 791,497 |
| Nov 26, 2025 | $15.97 | $17.48 | $15.94 | $17.40 | +8.75% | 2,186,859 |
| Nov 25, 2025 | $14.00 | $16.14 | $14.00 | $16.00 | +15.44% | 2,095,943 |
| Nov 24, 2025 | $13.81 | $14.30 | $13.52 | $13.86 | -1.84% | 2,678,291 |
| Nov 21, 2025 | $13.13 | $14.25 | $13.04 | $14.12 | +7.62% | 1,185,486 |
| Nov 20, 2025 | $13.64 | $13.88 | $13.08 | $13.12 | -3.17% | 854,172 |
| Nov 19, 2025 | $14.25 | $14.27 | $13.52 | $13.55 | -4.85% | 1,079,551 |
| Nov 18, 2025 | $14.30 | $14.48 | $13.97 | $14.24 | -3.39% | 1,038,332 |
| Nov 17, 2025 | $14.02 | $15.23 | $13.95 | $14.74 | +4.17% | 1,577,246 |
| Nov 14, 2025 | $14.68 | $14.95 | $14.03 | $14.15 | -5.48% | 922,487 |
| Nov 13, 2025 | $14.82 | $15.55 | $14.72 | $14.97 | 0.00% | 1,331,470 |
| Nov 12, 2025 | $14.30 | $15.07 | $14.30 | $14.97 | +4.91% | 1,413,207 |
| Nov 11, 2025 | $13.79 | $14.44 | $13.74 | $14.27 | +3.41% | 1,024,128 |
| Nov 10, 2025 | $14.26 | $14.40 | $13.43 | $13.80 | -1.50% | 1,344,190 |
| Nov 7, 2025 | $13.23 | $14.06 | $13.16 | $14.01 | +5.90% | 1,477,793 |
| Nov 6, 2025 | $14.08 | $14.08 | $13.12 | $13.23 | -7.42% | 2,116,905 |
| Nov 5, 2025 | $14.18 | $14.56 | $13.83 | $14.29 | +0.85% | 1,323,094 |
| Nov 4, 2025 | $14.39 | $14.48 | $14.05 | $14.17 | -2.14% | 1,225,591 |
| Nov 3, 2025 | $14.52 | $14.87 | $14.12 | $14.48 | -1.43% | 1,827,752 |
| Oct 31, 2025 | $15.00 | $15.23 | $14.25 | $14.69 | -2.26% | 2,788,483 |
| Oct 30, 2025 | $15.99 | $16.08 | $14.96 | $15.03 | -6.59% | 2,201,798 |
| Oct 29, 2025 | $17.05 | $17.10 | $16.05 | $16.09 | -5.91% | 1,213,785 |
| Oct 28, 2025 | $17.44 | $17.59 | $17.06 | $17.10 | -3.50% | 1,127,537 |
| Oct 27, 2025 | $17.65 | $18.16 | $17.45 | $17.72 | +1.49% | 1,579,809 |
| Oct 24, 2025 | $18.09 | $18.09 | $17.19 | $17.46 | -1.58% | 1,722,707 |
| Oct 23, 2025 | $17.84 | $18.10 | $17.57 | $17.74 | -0.56% | 1,086,929 |
| Oct 22, 2025 | $18.96 | $19.20 | $17.75 | $17.84 | -4.75% | 1,630,939 |
| Oct 21, 2025 | $17.78 | $19.00 | $17.74 | $18.73 | +5.58% | 3,006,865 |
| Oct 20, 2025 | $18.20 | $18.46 | $17.55 | $17.74 | – | 990,711 |
Seasonality
PLAY return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.3% | -2.0% | -8.1% | 1.5% | -2.5% | 1.8% | -2.5% | 1.6% | -9.2% | 2.9% | 9.3% | 0.8% |
| Months up | 5 of 10 | 4 of 10 | 4 of 10 | 6 of 10 | 3 of 10 | 4 of 10 | 4 of 10 | 5 of 10 | 3 of 10 | 5 of 10 | 6 of 9 | 4 of 9 |
| 2026 | 15.8% | -21.6% | -26.4% | 4.1% | 18.6% | -14.7% | -4.9% | -17.3% | -28.9% | 22.7% | ||
| 2025 | -9.0% | -21.3% | -15.9% | 9.2% | 14.4% | 37.0% | -2.8% | -12.2% | -29.3% | -19.1% | 19.1% | -7.3% |
| 2024 | -0.6% | 15.3% | 1.4% | -14.7% | -4.3% | -22.1% | -5.5% | -16.7% | 8.6% | 8.5% | 6.5% | -25.8% |
| 2023 | 22.3% | -7.7% | -8.1% | -3.6% | -9.3% | 38.6% | 2.8% | -14.3% | -5.6% | -5.7% | 17.5% | 31.2% |
| 2022 | -6.8% | 21.1% | 13.3% | -7.3% | -16.7% | -13.5% | 14.0% | 10.7% | -24.9% | 28.4% | -0.5% | -10.6% |
| 2021 | 13.3% | 19.4% | 18.0% | -4.7% | -7.4% | -4.0% | -18.0% | 12.4% | 2.4% | -3.1% | -12.5% | 18.2% |
| 2020 | 10.4% | -25.2% | -60.4% | 11.9% | -9.9% | 1.1% | -7.4% | 34.8% | -8.8% | 13.2% | 47.6% | 18.6% |
| 2019 | 15.5% | -0.2% | -2.5% | 14.0% | -12.5% | -18.3% | 0.4% | 5.9% | -9.5% | 2.5% | 1.0% | -0.0% |
| 2018 | -14.8% | -4.7% | -6.8% | 1.8% | -2.0% | 14.3% | 3.3% | 18.4% | 14.1% | -10.1% | -4.5% | -21.4% |
| 2017 | -3.3% | 5.0% | 6.8% | 4.8% | 4.2% | -0.3% | -6.6% | -5.9% | -10.2% | -8.2% | 10.0% | 4.0% |