Dave & Buster's Entertainment, Inc. (PLAY) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Dave & Buster's Entertainment, Inc. (PLAY) 10 years ago, it would be worth $178.99 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $209.95, while $1000 invested 1 year ago would be worth $564.82. This corresponds to total returns of -82.1%, -79%, -43.52%, respectively, with annualized returns of -15.8%, -26.8%, -43.52%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| November 10, 2026 | 8.26 | 8.06 | 8.06 | 8.34 | 7.93 | 1.12M |
| November 09, 2026 | 8.05 | 8.19 | 8.19 | 8.48 | 7.92 | 2.26M |
| November 06, 2026 | 7.71 | 7.81 | 7.81 | 9.69 | 7.63 | 4.52M |
| November 05, 2026 | 8.62 | 8.15 | 8.15 | 8.91 | 7.72 | 1.62M |
| November 04, 2026 | 8.46 | 8.78 | 8.78 | 9.15 | 8.46 | 2.02M |
| November 03, 2026 | 8.39 | 8.22 | 8.22 | 8.56 | 8.16 | 1.37M |
| November 02, 2026 | 7.9 | 8.51 | 8.51 | 8.7 | 7.9 | 2.23M |
| October 30, 2026 | 8.03 | 7.83 | 7.83 | 8.3 | 7.75 | 1.37M |
| October 29, 2026 | 7.77 | 8.13 | 8.13 | 8.19 | 7.77 | 1.41M |
| October 28, 2026 | 7.56 | 7.71 | 7.71 | 8.16 | 7.09 | 4.58M |
| October 27, 2026 | 7.14 | 7.58 | 7.58 | 7.64 | 6.98 | 2.13M |
| October 26, 2026 | 6.85 | 7.07 | 7.07 | 7.1 | 6.8 | 1.14M |
| October 23, 2026 | 7.33 | 6.96 | 6.96 | 7.33 | 6.92 | 1.83M |
| October 22, 2026 | 7.13 | 7.46 | 7.46 | 7.52 | 7.11 | 1.33M |
| October 21, 2026 | 7.81 | 7.23 | 7.23 | 7.81 | 7.2 | 1.72M |
| October 20, 2026 | 7.83 | 7.79 | 7.79 | 8.1 | 7.78 | 1.59M |
| October 19, 2026 | 7.55 | 7.71 | 7.71 | 7.74 | 7.4 | 1.32M |
| October 16, 2026 | 7.99 | 7.6 | 7.6 | 8.32 | 7.51 | 2.12M |
| October 15, 2026 | 7.18 | 7.96 | 7.96 | 7.97 | 7.15 | 2.56M |
| October 14, 2026 | 7.29 | 7.15 | 7.15 | 7.38 | 7.1 | 1.11M |
| October 13, 2026 | 7.11 | 7.39 | 7.39 | 7.59 | 7.11 | 2M |
| October 12, 2026 | 6.9 | 7.09 | 7.09 | 7.12 | 6.76 | 1.54M |
| October 09, 2026 | 7.05 | 6.9 | 6.9 | 7.06 | 6.83 | 1.06M |
| October 08, 2026 | 6.49 | 6.97 | 6.97 | 7.04 | 6.43 | 2.05M |
| October 07, 2026 | 6.78 | 6.56 | 6.56 | 6.78 | 6.52 | 1.76M |
| October 06, 2026 | 6.83 | 6.86 | 6.86 | 7.1 | 6.8 | 2.04M |
| October 05, 2026 | 6.85 | 6.76 | 6.76 | 6.95 | 6.36 | 2.6M |
| October 02, 2026 | 6.55 | 6.75 | 6.75 | 6.79 | 6.27 | 2.08M |
| October 01, 2026 | 6.38 | 6.43 | 6.43 | 6.53 | 6.26 | 1.47M |
| September 30, 2026 | 6.59 | 6.38 | 6.38 | 6.59 | 6.37 | 1.78M |
| September 29, 2026 | 6.54 | 6.49 | 6.49 | 6.76 | 6.43 | 1.39M |
| September 28, 2026 | 6.59 | 6.41 | 6.41 | 6.64 | 6.38 | 2.26M |
| September 25, 2026 | 6.59 | 6.62 | 6.62 | 6.72 | 6.46 | 1.86M |
| September 24, 2026 | 6.72 | 6.62 | 6.62 | 6.86 | 6.54 | 2.52M |
| September 23, 2026 | 7.02 | 6.81 | 6.81 | 7.13 | 6.75 | 1.88M |
| September 22, 2026 | 6.9 | 7.12 | 7.12 | 7.23 | 6.88 | 3M |
| September 21, 2026 | 6.68 | 6.79 | 6.79 | 6.82 | 6.57 | 2.48M |
| September 18, 2026 | 6.64 | 6.73 | 6.73 | 6.84 | 6.58 | 3.12M |
| September 17, 2026 | 6.96 | 6.54 | 6.54 | 7.06 | 6.5 | 3.52M |
| September 16, 2026 | 6.86 | 6.86 | 6.86 | 7.14 | 6.45 | 6.55M |
| September 15, 2026 | 7.55 | 6.86 | 6.86 | 8.35 | 6.75 | 16.48M |
| September 11, 2026 | 8.3 | 8.14 | 8.14 | 8.41 | 8.04 | 1.46M |
| September 10, 2026 | 8.07 | 8.17 | 8.17 | 8.35 | 7.94 | 1.79M |
| September 09, 2026 | 8.79 | 8.19 | 8.19 | 8.83 | 8.05 | 2.06M |
| September 08, 2026 | 8.8 | 8.84 | 8.84 | 8.9 | 8.64 | 1.4M |
| September 04, 2026 | 8.59 | 8.72 | 8.72 | 8.89 | 8.52 | 2.03M |
| September 03, 2026 | 9.36 | 8.67 | 8.67 | 9.39 | 8.55 | 1.81M |
| September 02, 2026 | 8.42 | 9.34 | 9.34 | 9.42 | 8.3 | 2.49M |
| September 01, 2026 | 8.8 | 8.45 | 8.45 | 8.9 | 8.36 | 1.92M |
| August 31, 2026 | 9.4 | 8.97 | 8.97 | 9.42 | 8.89 | 1.65M |
| August 28, 2026 | 9.16 | 9.4 | 9.4 | 9.57 | 9.13 | 1.47M |
| August 27, 2026 | 9.71 | 9.18 | 9.18 | 9.76 | 9.1 | 2.61M |
| August 26, 2026 | 10.08 | 9.86 | 9.86 | 10.15 | 9.8 | 939,291 |
| August 25, 2026 | 10.38 | 10.07 | 10.07 | 10.49 | 10.02 | 850,388 |
| August 24, 2026 | 10.34 | 10.42 | 10.42 | 10.45 | 10.05 | 814,991 |
| August 21, 2026 | 9.94 | 10.25 | 10.25 | 10.3 | 9.84 | 1.29M |
| August 20, 2026 | 9.9 | 9.85 | 9.85 | 9.95 | 9.53 | 1.59M |
| August 19, 2026 | 9.95 | 9.97 | 9.97 | 10.21 | 9.93 | 0 |
| August 18, 2026 | 10 | 9.93 | 9.93 | 10.26 | 9.92 | 927,537 |
| August 17, 2026 | 10.1 | 10.15 | 10.15 | 10.2 | 9.86 | 1.32M |