Stockscreener 앱 받기
14.12
7.62%
1.00
시간 외 거래:
14.45
0.33
+2.34%
Dave Busters Entertainment Inc 주식 (PLAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-21 | $14.24 | $13.04 | $1.21 | 1,183,870.0 | +7.62% |
| 2025-11-20 | $13.88 | $13.07 | $0.805 | 852,617.0 | -3.17% |
| 2025-11-19 | $14.27 | $13.52 | $0.75 | 1,077,530.0 | -4.85% |
| 2025-11-18 | $14.48 | $13.97 | $0.51 | 1,037,049.0 | -3.39% |
| 2025-11-17 | $15.23 | $13.95 | $1.28 | 1,575,215.0 | +4.17% |
| 2025-11-14 | $14.95 | $14.03 | $0.92 | 921,021.0 | -5.48% |
| 2025-11-13 | $15.55 | $14.71 | $0.835 | 1,331,379.0 | +0.00% |
| 2025-11-12 | $15.07 | $14.30 | $0.77 | 1,412,340.0 | +4.91% |
| 2025-11-11 | $14.44 | $13.74 | $0.70 | 1,023,873.0 | +3.41% |
| 2025-11-10 | $14.40 | $13.43 | $0.97 | 1,343,827.0 | -1.50% |
| 2025-11-07 | $14.06 | $13.16 | $0.90 | 1,476,320.0 | +5.90% |
| 2025-11-06 | $14.08 | $13.12 | $0.96 | 2,109,320.0 | -7.42% |
| 2025-11-05 | $14.56 | $13.83 | $0.73 | 1,322,817.0 | +0.85% |
| 2025-11-04 | $14.48 | $14.05 | $0.43 | 1,224,795.0 | -2.14% |
| 2025-11-03 | $14.87 | $14.12 | $0.75 | 1,827,271.0 | -1.43% |
| 2025-10-31 | $15.23 | $14.24 | $0.985 | 2,811,210.0 | -2.26% |
| 2025-10-30 | $16.08 | $14.96 | $1.12 | 2,196,639.0 | -6.59% |
| 2025-10-29 | $17.09 | $16.05 | $1.04 | 1,205,741.0 | -5.91% |
| 2025-10-28 | $17.59 | $17.06 | $0.53 | 1,118,570.0 | -3.50% |
| 2025-10-27 | $18.16 | $17.45 | $0.71 | 1,576,877.0 | +1.49% |
| 2025-10-24 | $18.09 | $17.19 | $0.9022 | 1,721,345.0 | -1.58% |
| 2025-10-23 | $18.10 | $17.57 | $0.53 | 1,085,511.0 | -0.56% |
| 2025-10-22 | $19.20 | $17.75 | $1.45 | 1,629,889.0 | -4.75% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $15.55 | $13.04 | $2.51 | 20,903,114.0 | -3.88% |
| 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% |
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% |
2.56%
0.20%
자본화:
|
볼륨(24시간):