Dave & Buster's Entertainment, Inc. (PLAY) NASDAQ

12.78

-0.59(-4.41%)

Updated at June 01 04:00PM

Currency In USD

PLAY Historical Return

If you invested $1000 in Dave & Buster's Entertainment, Inc. (PLAY) 10 years ago, it would be worth $320.78 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $296.11, while $1000 invested 1 year ago would be worth $589.48. This corresponds to total returns of -67.92%, -70.39%, -41.05%, respectively, with annualized returns of -10.74%, -21.59%, -41.05%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

PLAY Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	13.18	12.78	12.78	13.42	12.46	1.65M
May 29, 2026	13.47	13.37	13.37	13.71	13.09	2.03M
May 28, 2026	13.07	13.5	13.5	14.03	12.76	1.96M
May 27, 2026	12.66	13.15	13.15	13.68	12.66	2.48M
May 26, 2026	12.02	12.37	12.37	12.68	11.81	2.08M
May 22, 2026	11.59	11.75	11.75	12.46	11.56	1.84M
May 21, 2026	10.97	11.56	11.56	11.58	10.69	1.49M
May 20, 2026	10.72	11.15	11.15	11.18	10.24	1.18M
May 19, 2026	10.24	10.72	10.72	11	9.99	1.32M
May 18, 2026	10.16	10.4	10.4	10.42	9.7	1.51M
May 15, 2026	10.12	10.11	10.11	10.52	10.06	1.18M
May 14, 2026	10.08	10.23	10.23	10.55	10.02	1.57M
May 13, 2026	9.8	10	10	10.29	9.73	1.86M
May 12, 2026	10.01	9.73	9.73	10.76	9.72	2.7M
May 11, 2026	10.2	10.25	10.25	10.41	10.04	1.35M
May 08, 2026	10.47	10.31	10.31	10.82	10.19	1.47M
May 07, 2026	10.8	10.47	10.47	10.9	10.46	1.26M
May 06, 2026	10.53	10.76	10.76	11.33	10.5	1.26M
May 05, 2026	10.8	10.46	10.46	10.99	10.32	1.41M
May 04, 2026	11.6	10.8	10.8	11.7	10.75	2.11M
May 01, 2026	11.35	11.63	11.63	12.1	11.27	1.65M
April 30, 2026	11.22	11.27	11.27	11.37	10.8	1.63M
April 29, 2026	11.3	11.14	11.14	11.4	10.57	2.14M
April 28, 2026	12.69	11.46	11.46	12.71	11.45	1.41M
April 27, 2026	12.35	12.71	12.71	13.09	12.29	2.15M
April 24, 2026	12.66	12.33	12.33	12.67	12.12	1.58M
April 23, 2026	12.94	12.7	12.7	13.16	12.55	1M
April 22, 2026	12.8	12.93	12.93	13.08	12.6	3.81M
April 21, 2026	13.95	12.8	12.8	14.06	12.8	1.86M
April 20, 2026	13.98	13.84	13.84	14.69	13.69	1.67M
April 17, 2026	14.55	14.28	14.28	15.02	14	2.9M
April 16, 2026	13.69	14.24	14.24	14.46	13.6	1.81M
April 15, 2026	13.47	13.64	13.64	13.9	13.19	1.09M
April 14, 2026	12.55	13.55	13.55	13.71	12.54	1.07M
April 13, 2026	12.62	12.65	12.65	12.7	12	916,104
April 10, 2026	13.55	12.88	12.88	13.65	12.64	864,155
April 09, 2026	12.94	13.48	13.48	13.83	12.84	1.18M
April 08, 2026	13	13.05	13.05	13.63	12.55	1.65M
April 07, 2026	12.26	12.16	12.16	12.43	11.9	1.24M
April 06, 2026	12.16	12.13	12.13	12.39	11.52	1.5M
April 02, 2026	12.09	12.35	12.35	12.56	11.76	3.34M
April 01, 2026	11.57	12.57	12.57	13.42	11.51	4.46M
March 31, 2026	10.23	10.83	10.83	10.9	10.05	2.86M
March 30, 2026	10.1	10.04	10.04	10.25	9.69	4.19M
March 27, 2026	10.69	9.81	9.81	10.69	9.61	2.82M
March 26, 2026	11.82	10.65	10.65	12.07	10.47	2M
March 25, 2026	11.51	12.11	12.11	12.14	11.33	1.75M
March 24, 2026	11.63	11.34	11.34	11.82	11.15	1.52M
March 23, 2026	13.35	11.81	11.81	13.39	11.79	2.66M
March 20, 2026	13.92	12.82	12.82	13.92	12.79	5.29M
March 19, 2026	13.15	13.76	13.76	13.81	12.96	1.46M
March 18, 2026	13.39	13.36	13.36	13.8	13.07	1.37M
March 17, 2026	12.8	13.49	13.49	13.51	12.8	1.1M
March 16, 2026	12.94	12.67	12.67	13.13	12.55	1.39M
March 13, 2026	12.99	12.94	12.94	13.11	12.64	1.21M
March 12, 2026	12.96	12.97	12.97	13.2	12.81	857,754
March 11, 2026	13.76	13.24	13.24	13.81	12.95	1.1M
March 10, 2026	13.54	13.68	13.68	14.22	13.21	1.26M
March 09, 2026	13.35	13.76	13.76	13.97	12.8	1.79M
March 06, 2026	14.6	13.97	13.97	14.8	13.49	1.38M