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

12.93

+0.13(+1.02%)

Updated at April 22 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 $324.71 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $276.58, while $1000 invested 1 year ago would be worth $663.76. This corresponds to total returns of -67.53%, -72.34%, -33.62%, respectively, with annualized returns of -10.64%, -22.66%, -33.62%.

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
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
March 05, 2026	15.22	14.98	14.98	15.41	14.54	720,800
March 04, 2026	14.73	15.44	15.44	15.53	14.23	1.03M
March 03, 2026	13.82	14.72	14.72	14.72	13.22	1.22M
March 02, 2026	14.33	14.24	14.24	14.75	14.16	1.25M
February 27, 2026	15.13	14.72	14.72	15.19	14.6	699,019
February 26, 2026	15.06	15.5	15.5	15.67	14.91	767,200
February 25, 2026	14.83	14.99	14.99	15.06	14.33	1.01M
February 24, 2026	14.87	14.63	14.63	15.07	14.53	854,600
February 23, 2026	15.21	15.11	15.11	15.24	14.45	1.06M
February 20, 2026	15.56	15.41	15.41	15.83	15.06	902,284
February 19, 2026	16.38	15.59	15.59	16.59	15.3	1.53M
February 18, 2026	15.81	16.51	16.51	16.9	15.72	997,997
February 17, 2026	15.12	15.83	15.83	15.94	14.8	1.01M
February 13, 2026	15.53	14.85	14.85	15.73	14.82	1.76M
February 12, 2026	17.49	15.49	15.49	17.75	15.48	953,827
February 11, 2026	17.77	17.51	17.51	17.95	17.31	658,159
February 10, 2026	18.01	17.88	17.88	18.39	17.85	519,600
February 09, 2026	19.18	18.2	18.2	19.38	18	561,546
February 06, 2026	18.78	19.27	19.27	19.61	18.78	642,000
February 05, 2026	19.53	18.81	18.81	19.95	18.56	635,808
February 04, 2026	19.76	19.78	19.78	20.7	19.65	827,900
February 03, 2026	20.03	19.43	19.43	20.47	19.08	740,700
February 02, 2026	18.89	20.08	20.08	20.18	18.78	1.25M
January 30, 2026	18.58	18.77	18.77	18.97	17.61	978,528
January 29, 2026	19.22	18.83	18.83	19.52	18.83	790,700
January 28, 2026	19.5	19.22	19.22	19.92	18.95	680,212
January 27, 2026	18.93	19.29	19.29	19.38	18.86	659,817