Dave & Buster's Entertainment, Inc. (PLAY) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
PLAY Historical Return
If you invested $1000 in Dave & Buster's Entertainment, Inc. (PLAY) 10 years ago, it would be worth $193.2 as of October 21, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $211.11, while $1000 invested 1 year ago would be worth $415.91. This corresponds to total returns of -80.68%, -78.89%, -58.41%, respectively, with annualized returns of -15.15%, -26.72%, -58.41%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
PLAY Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 14, 2026 | 10.62 | 10.19 | 10.19 | 10.68 | 10.07 | 1.3M |
| August 13, 2026 | 10.23 | 10.63 | 10.63 | 11.1 | 10.23 | 1.54M |
| August 12, 2026 | 10.37 | 10.37 | 10.37 | 10.38 | 9.97 | 0 |
| August 11, 2026 | 10.03 | 10.03 | 10.03 | 10.19 | 10.03 | 0 |
| August 10, 2026 | 10.16 | 9.85 | 9.85 | 10.32 | 9.77 | 2M |
| August 07, 2026 | 10.03 | 10.27 | 10.27 | 10.62 | 10.03 | 1.51M |
| August 06, 2026 | 10.48 | 10.09 | 10.09 | 10.54 | 9.9 | 1.91M |
| August 05, 2026 | 10.51 | 10.45 | 10.45 | 10.77 | 10.22 | 1.99M |
| August 04, 2026 | 10.98 | 10.61 | 10.61 | 11.22 | 10.43 | 2.12M |
| August 03, 2026 | 11.35 | 11.57 | 11.57 | 11.95 | 11.15 | 2.14M |
| 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 |
AD
