Stockscreener 앱 받기
12.33
2.91%
-0.37
Dave Busters Entertainment Inc 주식 (PLAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-24 | $12.66 | $12.12 | $0.545 | 1,580,297.0 | -2.91% |
| 2026-04-23 | $13.16 | $12.55 | $0.61 | 1,002,021.0 | -1.78% |
| 2026-04-22 | $13.07 | $12.60 | $0.475 | 3,813,247.0 | +1.02% |
| 2026-04-21 | $14.06 | $12.80 | $1.26 | 1,860,184.0 | -7.51% |
| 2026-04-20 | $14.69 | $13.69 | $1.00 | 1,671,446.0 | -3.08% |
| 2026-04-17 | $15.02 | $14.00 | $1.02 | 2,904,462.0 | +0.28% |
| 2026-04-16 | $14.46 | $13.60 | $0.86 | 1,813,805.0 | +4.40% |
| 2026-04-15 | $13.89 | $13.19 | $0.705 | 1,092,577.0 | +0.66% |
| 2026-04-14 | $13.71 | $12.54 | $1.18 | 1,065,757.0 | +7.11% |
| 2026-04-13 | $12.70 | $12.00 | $0.70 | 916,104.0 | -1.79% |
| 2026-04-10 | $13.65 | $12.64 | $1.01 | 864,105.0 | -4.45% |
| 2026-04-09 | $13.83 | $12.84 | $0.99 | 1,177,175.0 | +3.30% |
| 2026-04-08 | $13.62 | $12.55 | $1.07 | 1,653,036.0 | +7.32% |
| 2026-04-07 | $12.43 | $11.90 | $0.525 | 1,234,108.0 | +0.25% |
| 2026-04-06 | $12.38 | $11.52 | $0.865 | 1,495,977.0 | -1.78% |
| 2026-04-02 | $12.56 | $11.76 | $0.805 | 3,329,472.0 | -1.75% |
| 2026-04-01 | $13.42 | $11.51 | $1.91 | 4,464,850.0 | +16.07% |
| 2026-03-31 | $10.90 | $10.05 | $0.85 | 3,030,025.0 | +7.87% |
| 2026-03-30 | $10.25 | $9.69 | $0.5644 | 4,194,113.0 | +2.34% |
| 2026-03-27 | $10.69 | $9.61 | $1.08 | 2,820,811.0 | -7.89% |
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 |
|---|---|---|---|---|---|
| 2026-04 | $15.02 | $11.51 | $3.51 | 33,518,920.0 | +13.85% |
| 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% |
0.53%
0.23%
자본화:
|
볼륨(24시간):