Dave & Buster's Entertainment, Inc.
PLAYNASDAQCommunication Services● Active
$10.92
$-0.28(-2.52%)
Market Cap$379284777
P/E Ratio—
52W High$35.53
52W Low$9.61
Dave & Buster's Entertainment, Inc.（PLAY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
play · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$69.82
Apr 3, 2024
-84.1% from here
5-Year Low5Y
$9.61
Mar 27, 2026
+15.7% from low
IPO Priceadj.
$17.28
Oct 10, 2014
-35.6% since IPO
1 Year Ago
$25.57
Jun 9, 2025
-56.5% in 1Y
5 Years Ago
$46.34
Jun 8, 2021
-76.0% in 5Y
10 Years Ago
$46.15
Jun 8, 2016
-75.9% in 10Y
Historical Price Data · PLAY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.02 | $11.32 | $10.85 | $10.91 | $10.91 | 536K | -0.95% |
| Jun 5, 2026 | $11.30 | $11.77 | $10.87 | $11.20 | $11.20 | 1.7M | -0.88% |
| Jun 4, 2026 | $12.04 | $12.34 | $11.15 | $11.18 | $11.18 | 1.3M | -7.14% |
| Jun 3, 2026 | $12.02 | $12.06 | $11.64 | $11.90 | $11.90 | 851K | -1.00% |
| Jun 2, 2026 | $12.42 | $12.57 | $11.47 | $12.13 | $12.13 | 1.8M | -2.33% |
| Jun 1, 2026 | $13.18 | $13.42 | $12.46 | $12.78 | $12.78 | 1.7M | -3.03% |
| May 29, 2026 | $13.47 | $13.71 | $13.09 | $13.37 | $13.37 | 2.0M | -0.74% |
| May 28, 2026 | $13.07 | $14.03 | $12.76 | $13.50 | $13.50 | 2.0M | +3.29% |
| May 27, 2026 | $12.66 | $13.68 | $12.66 | $13.15 | $13.15 | 2.5M | +3.87% |
| May 26, 2026 | $12.02 | $12.68 | $11.81 | $12.37 | $12.37 | 2.1M | +2.91% |
| May 22, 2026 | $11.59 | $12.46 | $11.56 | $11.75 | $11.75 | 1.8M | +1.38% |
| May 21, 2026 | $10.97 | $11.58 | $10.69 | $11.56 | $11.56 | 1.5M | +5.38% |
| May 20, 2026 | $10.72 | $11.18 | $10.24 | $11.15 | $11.15 | 1.2M | +4.01% |
| May 19, 2026 | $10.24 | $11.00 | $9.99 | $10.72 | $10.72 | 1.3M | +4.69% |
| May 18, 2026 | $10.16 | $10.42 | $9.70 | $10.40 | $10.40 | 1.5M | +2.36% |
| May 15, 2026 | $10.12 | $10.52 | $10.06 | $10.11 | $10.11 | 1.2M | -0.10% |
| May 14, 2026 | $10.08 | $10.55 | $10.02 | $10.23 | $10.23 | 1.6M | +1.49% |
| May 13, 2026 | $9.80 | $10.29 | $9.73 | $10.00 | $10.00 | 1.9M | +2.04% |
| May 12, 2026 | $10.01 | $10.76 | $9.72 | $9.73 | $9.73 | 2.7M | -2.80% |
| May 11, 2026 | $10.20 | $10.41 | $10.04 | $10.25 | $10.25 | 1.4M | +0.49% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · PLAY
Jan 1 → Dec 31 · 6 years2026-33.1%$16.32 → $10.91
-33.1%
2025-45.5%$29.72 → $16.21
-45.5%
2024-45.5%$53.55 → $29.19
-45.5%
2023+49.6%$35.99 → $53.85
+49.6%
2022-9.1%$39.00 → $35.44
-9.1%
2021-16.5%$46.00 → $38.40
-16.5%
Best Year2023 · +49.6%
Worst Year2024 · -45.5%
Positive Years1 / 6
Avg Annual Return-16.7%
6Y Total Return-76.3%
6Y CAGR~-21.3% / yr
Similar Companies in Communication Services
View sector
Alphabet Inc.
GOOGL
$361.34+0.00%
Mkt Cap $4.37T
Alphabet Inc.
GOOG
$358.70+0.00%
Mkt Cap $4.34T
Meta Platforms, Inc.
META
$587.74+0.00%
Mkt Cap $1.49T
Netflix, Inc.
NFLX
$82.60+0.00%
Mkt Cap $347.8B
T-Mobile US, Inc.
TMUS
$178.29+0.00%
Mkt Cap $192.9B
Verizon Communications Inc.
VZ
$45.26+0.00%
Mkt Cap $189.0B
The Walt Disney Company
DIS
$99.24+0.00%
Mkt Cap $172.3B
AT&T Inc.
T
$22.48+0.00%
Mkt Cap $156.2B
AT&T Inc. 5.35% GLB NTS 66
TBB
$20.60+0.00%
Mkt Cap $126.5B
Spotify Technology S.A.
SPOT
$510.42+0.00%
Mkt Cap $105.0BWhat If You Invested in PLAY?
If you invested $1,000 in PLAY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$241
Total Return-75.9%
CAGR~-13.3% / yr
Profit$-759
Based on Jun 8, 2016 · $46.15Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Dave & Buster's Entertainment, Inc.（PLAY）所属板块为 Communication Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $11.12。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
PLAY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
PLAY 历史股价FMP 日线复权 OHLCV