Stockscreener 앱 받기
7.60
4.52%
-0.36
Dave Busters Entertainment Inc 주식 (PLAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $8.32 | $7.51 | $0.815 | 2,120,719.0 | -4.52% |
| 2026-10-15 | $7.97 | $7.15 | $0.82 | 2,569,350.0 | +11.33% |
| 2026-10-14 | $7.38 | $7.10 | $0.2786 | 1,112,718.0 | -3.25% |
| 2026-10-13 | $7.59 | $7.11 | $0.48 | 1,998,900.0 | +4.23% |
| 2026-10-12 | $7.12 | $6.76 | $0.3503 | 1,571,719.0 | +2.75% |
| 2026-10-09 | $7.06 | $6.83 | $0.23 | 1,062,861.0 | -1.00% |
| 2026-10-08 | $7.04 | $6.43 | $0.61 | 2,052,652.0 | +6.25% |
| 2026-10-07 | $6.78 | $6.52 | $0.26 | 1,759,409.0 | -4.37% |
| 2026-10-06 | $7.10 | $6.80 | $0.30 | 2,044,325.0 | +1.48% |
| 2026-10-05 | $6.95 | $6.36 | $0.59 | 2,604,407.0 | +0.15% |
| 2026-10-02 | $6.79 | $6.26 | $0.525 | 2,080,924.0 | +4.98% |
| 2026-10-01 | $6.53 | $6.26 | $0.265 | 1,475,403.0 | +0.78% |
| 2026-09-30 | $6.59 | $6.37 | $0.22 | 1,782,911.0 | -1.69% |
| 2026-09-29 | $6.76 | $6.43 | $0.33 | 1,394,540.0 | +1.25% |
| 2026-09-28 | $6.64 | $6.38 | $0.26 | 2,283,388.0 | -3.17% |
| 2026-09-25 | $6.72 | $6.46 | $0.262 | 1,857,192.0 | +0.00% |
| 2026-09-24 | $6.86 | $6.54 | $0.3153 | 2,517,455.0 | -2.79% |
| 2026-09-23 | $7.13 | $6.75 | $0.385 | 1,885,500.0 | -4.35% |
| 2026-09-22 | $7.23 | $6.88 | $0.3499 | 3,002,127.0 | +4.86% |
| 2026-09-21 | $6.82 | $6.57 | $0.25 | 2,481,431.0 | +0.89% |
| 2026-09-18 | $6.84 | $6.58 | $0.2611 | 3,118,155.0 | +2.91% |
Dave Busters Entertainment Inc 주식 (PLAY) 연도별 가격 이력
이 심층 분석에서는 Dave Busters Entertainment Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PLAY 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Dave Busters Entertainment Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Dave Busters Entertainment Inc 주식 (PLAY) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $8.32 | $6.26 | $2.06 | 22,453,387.0 | +19.12% |
| 2026-09 | $9.42 | $6.37 | $3.05 | 69,387,817.0 | -28.87% |
| 2026-08 | $11.95 | $8.89 | $3.06 | 30,919,780.0 | -17.25% |
| 2026-07 | $11.84 | $9.40 | $2.44 | 29,392,316.0 | -4.91% |
| 2026-06 | $13.60 | $10.35 | $3.25 | 44,141,973.0 | -14.73% |
| 2026-05 | $14.03 | $9.70 | $4.33 | 33,746,316.0 | +18.63% |
| 2026-04 | $15.02 | $10.57 | $4.45 | 39,286,656.0 | +4.06% |
| 2026-03 | $15.54 | $9.61 | $5.93 | 40,760,192.0 | -26.43% |
| 2026-02 | $20.70 | $14.33 | $6.37 | 17,357,622.0 | -21.58% |
| 2026-01 | $22.10 | $16.05 | $6.05 | 20,743,558.0 | +15.79% |
Dave Busters Entertainment Inc 주식 (PLAY) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $21.27 | $15.68 | $5.59 | 31,768,463.0 | -8.86% |
| 2025-11 | $18.10 | $13.04 | $5.06 | 27,465,880.0 | +19.06% |
| 2025-10 | $19.51 | $14.24 | $5.27 | 32,085,286.0 | -19.11% |
| 2025-09 | $25.25 | $18.04 | $7.21 | 37,137,504.0 | -29.26% |
| 2025-08 | $28.93 | $23.33 | $5.60 | 16,270,255.0 | -12.21% |
| 2025-07 | $35.53 | $28.86 | $6.68 | 18,451,413.0 | -2.79% |
| 2025-06 | $33.00 | $20.75 | $12.25 | 32,180,054.0 | +36.98% |
| 2025-05 | $22.99 | $18.70 | $4.29 | 19,193,121.0 | +14.43% |
| 2025-04 | $20.84 | $15.08 | $5.76 | 32,010,742.0 | +9.22% |
| 2025-03 | $21.39 | $17.02 | $4.38 | 25,013,601.0 | -15.89% |
| 2025-02 | $28.70 | $20.57 | $8.13 | 23,685,228.0 | -21.35% |
| 2025-01 | $32.40 | $22.83 | $9.57 | 36,762,358.0 | -9.01% |
Dave Busters Entertainment Inc 주식 (PLAY) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $39.88 | $25.00 | $14.89 | 50,680,306.0 | -27.64% |
| 2024-11 | $43.73 | $33.09 | $10.64 | 21,970,949.0 | +6.47% |
| 2024-10 | $40.46 | $31.29 | $9.18 | 28,498,322.0 | +8.46% |
| 2024-09 | $34.91 | $29.31 | $5.60 | 38,311,949.0 | +8.65% |
| 2024-08 | $37.87 | $30.45 | $7.42 | 17,868,360.0 | -16.67% |
| 2024-07 | $41.10 | $35.15 | $5.95 | 23,794,166.0 | -5.53% |
| 2024-06 | $52.73 | $37.66 | $15.07 | 35,483,680.0 | -22.08% |
| 2024-05 | $57.10 | $47.28 | $9.82 | 23,050,016.0 | -4.33% |
| 2024-04 | $69.82 | $51.19 | $18.63 | 36,860,405.0 | -14.70% |
| 2024-03 | $64.90 | $58.02 | $6.88 | 17,331,470.0 | +1.39% |
| 2024-02 | $64.15 | $52.26 | $11.89 | 16,987,093.0 | +15.34% |
| 2024-01 | $55.18 | $47.90 | $7.28 | 23,989,862.0 | -0.59% |
0.88%
1.83%
자본화:
|
볼륨(24시간):