Stockscreener 앱 받기
10.43
5.67%
0.56
시간 외 거래:
10.23
-0.20
-1.92%
Dave Busters Entertainment Inc 주식 (PLAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-27 | $10.44 | $10.04 | $0.3949 | 781,099.0 | +5.67% |
| 2026-07-24 | $10.15 | $9.69 | $0.46 | 865,368.0 | +1.23% |
| 2026-07-23 | $10.11 | $9.65 | $0.46 | 1,707,240.0 | -4.51% |
| 2026-07-22 | $10.81 | $9.91 | $0.90 | 1,671,423.0 | -4.22% |
| 2026-07-21 | $10.82 | $10.09 | $0.735 | 2,132,002.0 | +5.44% |
| 2026-07-20 | $10.34 | $9.49 | $0.85 | 1,715,341.0 | -0.79% |
| 2026-07-17 | $10.67 | $10.16 | $0.512 | 878,019.0 | -3.32% |
| 2026-07-16 | $10.85 | $10.36 | $0.49 | 1,382,451.0 | +2.43% |
| 2026-07-15 | $10.56 | $9.53 | $1.04 | 1,755,783.0 | +7.86% |
| 2026-07-14 | $10.18 | $9.40 | $0.775 | 2,151,428.0 | -5.07% |
| 2026-07-13 | $10.71 | $9.93 | $0.7825 | 1,433,711.0 | -3.83% |
| 2026-07-10 | $10.80 | $10.42 | $0.38 | 706,486.0 | -0.95% |
| 2026-07-09 | $10.80 | $10.03 | $0.77 | 1,242,031.0 | +4.04% |
| 2026-07-08 | $10.68 | $9.77 | $0.91 | 2,148,000.0 | -5.50% |
| 2026-07-07 | $10.77 | $10.33 | $0.44 | 965,736.0 | +3.67% |
| 2026-07-06 | $11.19 | $10.26 | $0.935 | 1,673,899.0 | -6.25% |
| 2026-07-02 | $11.84 | $10.96 | $0.88 | 1,270,224.0 | -4.17% |
| 2026-07-01 | $11.84 | $11.20 | $0.645 | 1,043,299.0 | +1.05% |
| 2026-06-30 | $11.65 | $11.15 | $0.50 | 1,336,341.0 | +0.62% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $11.84 | $9.40 | $2.44 | 26,304,639.0 | -8.51% |
| 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% |
2.42%
자본화:
|
볼륨(24시간):