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 $160.62 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $153.33, while $1000 invested 1 year ago would be worth $353.66. This corresponds to total returns of -83.94%, -84.67%, -64.63%, respectively, with annualized returns of -16.71%, -31.26%, -64.63%.

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
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
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