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

Currency In USD

PLAY Historical Return

If you invested $1000 in Dave & Buster's Entertainment, Inc. (PLAY) 10 years ago, it would be worth $249.83 as of August 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $328.48, while $1000 invested 1 year ago would be worth $385.77. This corresponds to total returns of -75.02%, -67.15%, -61.42%, respectively, with annualized returns of -12.94%, -19.96%, -61.42%.

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
July 31, 2026	10.9	10.84	10.84	11.02	10.55	1.09M
July 30, 2026	10.4	10.84	10.84	10.86	10.12	1.06M
July 29, 2026	10.24	10.25	10.25	10.53	10.2	998,272
July 28, 2026	10.46	10.39	10.39	10.73	10.24	723,939
July 27, 2026	10.18	10.43	10.43	10.44	10.04	781,124
July 23, 2026	9.92	9.75	9.75	10.11	9.65	1.71M
July 22, 2026	10.8	10.21	10.21	10.81	9.91	1.67M
July 21, 2026	10.18	10.66	10.66	10.82	10.09	2.13M
July 20, 2026	10.34	10.11	10.11	10.34	9.49	1.72M
July 17, 2026	10.44	10.19	10.19	10.67	10.16	878,025
July 16, 2026	10.4	10.54	10.54	10.85	10.36	1.38M
July 15, 2026	9.62	10.29	10.29	10.57	9.53	1.73M
July 14, 2026	10.11	9.54	9.54	10.18	9.4	2.17M
July 13, 2026	10.45	10.05	10.05	10.71	9.93	1.43M
July 10, 2026	10.58	10.45	10.45	10.8	10.42	706,486
July 09, 2026	10.05	10.55	10.55	10.8	10.03	1.24M
July 08, 2026	10.55	10.14	10.14	10.68	9.77	2.15M
July 07, 2026	10.33	10.73	10.73	10.77	10.33	965,736
July 06, 2026	11	10.35	10.35	11.19	10.26	1.67M
July 02, 2026	11.52	11.04	11.04	11.84	10.96	1.27M
July 01, 2026	11.61	11.52	11.52	11.84	11.2	1.04M
June 30, 2026	11.41	11.4	11.4	11.65	11.15	1.34M
June 29, 2026	11.6	11.33	11.33	11.8	10.88	1.77M
June 26, 2026	11.11	11.82	11.82	11.94	11	2.34M
June 25, 2026	12.09	11.3	11.3	12.36	11.22	1.16M
June 24, 2026	11.49	12.09	12.09	12.34	11.36	1.36M
June 23, 2026	10.77	11.27	11.27	11.42	10.72	1.8M
June 22, 2026	11.92	10.9	10.9	11.94	10.86	1.77M
June 18, 2026	11.47	11.95	11.95	12.1	11.26	2.32M
June 17, 2026	11.56	11.19	11.19	12.22	10.95	2.6M
June 16, 2026	10.42	11.55	11.55	12.6	10.35	7.01M
June 15, 2026	12.92	12.32	12.32	13.35	12.07	4.74M
June 12, 2026	13.17	12.93	12.93	13.6	12.87	1.35M
June 11, 2026	12.64	13.18	13.18	13.46	12.53	2.59M
June 10, 2026	11.43	12.49	12.49	12.81	11.42	2.35M
June 09, 2026	11.29	11.45	11.45	11.87	10.96	917,748
June 08, 2026	11.15	11.04	11.04	11.43	10.85	1.51M
June 05, 2026	11.3	11.2	11.2	11.77	10.87	0
June 04, 2026	12.04	11.18	11.18	12.34	11.15	1.33M
June 03, 2026	12.02	11.9	11.9	12.06	11.64	848,369
June 02, 2026	12.42	12.13	12.13	12.57	11.47	1.84M
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