Stockscreener 앱 받기
23.86
5.37%
1.215
시간 외 거래:
23.88
0.025
+0.10%
Dave Busters Entertainment Inc 주식 (PLAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-06 | $23.93 | $22.70 | $1.23 | 1,119,399.0 | +5.37% |
| 2025-06-05 | $23.65 | $21.93 | $1.72 | 1,268,587.0 | -4.43% |
| 2025-06-04 | $23.85 | $21.61 | $2.24 | 1,583,283.0 | +9.17% |
| 2025-06-03 | $21.94 | $21.27 | $0.665 | 841,363.0 | +0.09% |
| 2025-06-02 | $22.14 | $20.75 | $1.39 | 1,285,099.0 | -1.28% |
| 2025-05-30 | $22.71 | $21.82 | $0.89 | 597,094.0 | -0.68% |
| 2025-05-29 | $22.99 | $21.76 | $1.23 | 1,058,784.0 | -1.38% |
| 2025-05-28 | $22.63 | $21.74 | $0.8874 | 937,797.0 | -1.10% |
| 2025-05-27 | $22.95 | $20.96 | $1.99 | 1,263,529.0 | +10.42% |
| 2025-05-23 | $20.81 | $19.93 | $0.8795 | 790,621.0 | -1.82% |
| 2025-05-22 | $21.03 | $19.89 | $1.14 | 639,511.0 | +3.82% |
| 2025-05-21 | $21.32 | $20.08 | $1.24 | 621,243.0 | -6.50% |
| 2025-05-20 | $21.66 | $20.95 | $0.715 | 745,208.0 | +1.08% |
| 2025-05-19 | $21.57 | $20.85 | $0.715 | 854,039.0 | -1.39% |
| 2025-05-16 | $22.34 | $21.58 | $0.76 | 671,319.0 | -3.61% |
| 2025-05-15 | $22.56 | $21.56 | $1.00 | 583,642.0 | +0.72% |
| 2025-05-14 | $22.40 | $21.15 | $1.25 | 915,721.0 | +3.58% |
| 2025-05-13 | $22.60 | $21.35 | $1.25 | 1,064,645.0 | -2.85% |
| 2025-05-12 | $22.22 | $21.05 | $1.17 | 1,594,587.0 | +11.38% |
| 2025-05-09 | $21.18 | $19.84 | $1.34 | 901,758.0 | -5.61% |
| 2025-05-08 | $21.50 | $20.79 | $0.715 | 865,771.0 | +0.24% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06 | $23.93 | $20.75 | $3.18 | 7,217,130.0 | +8.63% |
| 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% |
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% |
0.18%
1.06%
자본화:
|
볼륨(24시간):