Stockscreener 앱 받기
34.06
0.29%
-0.185
Dave Busters Entertainment Inc 주식 (PLAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $35.35 | $33.57 | $1.78 | 720,104.0 | -0.53% |
| 2024-11-20 | $34.96 | $33.09 | $1.87 | 1,893,252.0 | -3.03% |
| 2024-11-19 | $36.19 | $34.90 | $1.29 | 1,173,733.0 | -2.97% |
| 2024-11-18 | $38.49 | $36.03 | $2.46 | 1,262,214.0 | -4.24% |
| 2024-11-15 | $39.65 | $37.98 | $1.67 | 720,240.0 | -3.13% |
| 2024-11-14 | $41.63 | $39.05 | $2.58 | 721,645.0 | -3.71% |
| 2024-11-13 | $41.92 | $40.55 | $1.37 | 796,190.0 | +0.37% |
| 2024-11-12 | $41.92 | $40.45 | $1.47 | 990,292.0 | -0.81% |
| 2024-11-11 | $40.95 | $39.05 | $1.90 | 1,011,650.0 | +4.25% |
| 2024-11-08 | $39.99 | $38.60 | $1.39 | 866,235.0 | -1.26% |
| 2024-11-07 | $42.34 | $39.41 | $2.93 | 1,287,791.0 | -5.38% |
| 2024-11-06 | $43.73 | $40.98 | $2.75 | 2,090,308.0 | +9.48% |
| 2024-11-05 | $39.28 | $38.00 | $1.28 | 794,041.0 | +0.31% |
| 2024-11-04 | $39.14 | $37.79 | $1.35 | 799,512.0 | -0.78% |
| 2024-11-01 | $39.59 | $37.32 | $2.27 | 1,159,260.0 | +4.41% |
| 2024-10-31 | $39.09 | $36.91 | $2.18 | 849,363.0 | -4.57% |
| 2024-10-30 | $39.72 | $38.63 | $1.09 | 664,435.0 | -0.79% |
| 2024-10-29 | $40.46 | $38.45 | $2.02 | 1,336,797.0 | -0.20% |
| 2024-10-28 | $39.15 | $37.52 | $1.62 | 1,257,129.0 | +4.57% |
| 2024-10-25 | $38.24 | $36.87 | $1.37 | 1,593,042.0 | +1.41% |
| 2024-10-24 | $36.89 | $34.32 | $2.57 | 1,516,364.0 | +8.19% |
| 2024-10-23 | $34.60 | $33.92 | $0.68 | 694,098.0 | -1.39% |
| 2024-10-22 | $35.13 | $33.72 | $1.41 | 1,217,955.0 | -2.48% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $43.73 | $33.09 | $10.64 | 16,286,467.0 | -7.74% |
| 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% |
Dave Busters Entertainment Inc 주식 (PLAY) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $55.98 | $40.56 | $15.42 | 27,589,559.0 | +31.21% |
| 2023-11 | $41.28 | $33.48 | $7.80 | 14,519,203.0 | +17.46% |
| 2023-10 | $37.17 | $33.07 | $4.10 | 16,236,884.0 | -5.75% |
| 2023-09 | $40.01 | $34.34 | $5.67 | 34,482,737.0 | -5.60% |
| 2023-08 | $45.64 | $38.56 | $7.08 | 19,774,901.0 | -14.26% |
| 2023-07 | $46.88 | $42.71 | $4.17 | 18,178,668.0 | +2.78% |
| 2023-06 | $47.29 | $31.81 | $15.48 | 42,703,603.0 | +38.60% |
| 2023-05 | $37.25 | $31.65 | $5.60 | 25,666,818.0 | -9.33% |
| 2023-04 | $37.00 | $33.22 | $3.78 | 22,697,456.0 | -3.62% |
| 2023-03 | $41.63 | $32.25 | $9.38 | 24,168,066.0 | -8.07% |
| 2023-02 | $45.51 | $39.71 | $5.80 | 13,255,574.0 | -7.68% |
| 2023-01 | $43.43 | $35.36 | $8.07 | 26,068,064.0 | +22.32% |
Dave Busters Entertainment Inc 주식 (PLAY) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $40.25 | $32.85 | $7.40 | 30,350,869.0 | -10.64% |
| 2022-11 | $40.65 | $35.03 | $5.62 | 21,919,846.0 | -0.48% |
| 2022-10 | $40.91 | $30.40 | $10.51 | 19,268,711.0 | +28.42% |
| 2022-09 | $44.27 | $30.36 | $13.91 | 30,604,881.0 | -24.94% |
| 2022-08 | $44.15 | $36.55 | $7.60 | 16,094,305.0 | +10.65% |
| 2022-07 | $37.59 | $29.60 | $7.99 | 20,131,908.0 | +13.97% |
| 2022-06 | $41.84 | $32.01 | $9.83 | 27,699,062.0 | -13.49% |
| 2022-05 | $48.19 | $30.23 | $17.96 | 25,988,604.0 | -16.73% |
| 2022-04 | $50.17 | $39.95 | $10.22 | 24,107,328.0 | -7.33% |
| 2022-03 | $52.54 | $33.63 | $18.91 | 35,524,355.0 | +13.29% |
| 2022-02 | $44.50 | $34.82 | $9.68 | 19,675,473.0 | +21.10% |
| 2022-01 | $40.69 | $32.57 | $8.12 | 22,327,077.0 | -6.80% |
6.62%
1.23%
자본화:
|
볼륨(24시간):