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 $264.26 as of June 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $289, while $1000 invested 1 year ago would be worth $377.45. This corresponds to total returns of -73.57%, -71.1%, -62.26%, respectively, with annualized returns of -12.45%, -21.97%, -62.26%.

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
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
May 04, 2026	11.6	10.8	10.8	11.7	10.75	2.11M
May 01, 2026	11.35	11.63	11.63	12.1	11.27	1.65M
April 30, 2026	11.22	11.27	11.27	11.37	10.8	1.63M
April 29, 2026	11.3	11.14	11.14	11.4	10.57	2.14M
April 28, 2026	12.69	11.46	11.46	12.71	11.45	1.41M
April 27, 2026	12.35	12.71	12.71	13.09	12.29	2.15M
April 24, 2026	12.66	12.33	12.33	12.67	12.12	1.58M
April 23, 2026	12.94	12.7	12.7	13.16	12.55	1M
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