Stockscreener 앱 받기
27.40
4.58%
1.20
시간 외 거래:
27.40
Dave Busters Entertainment Inc 주식 (PLAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $28.42 | $26.34 | $2.08 | 1,905,198.0 | +4.58% |
| 2024-12-19 | $26.99 | $26.00 | $0.99 | 1,522,550.0 | -0.46% |
| 2024-12-18 | $29.84 | $25.91 | $3.93 | 2,340,476.0 | -9.43% |
| 2024-12-17 | $29.78 | $28.09 | $1.69 | 1,806,658.0 | +1.75% |
| 2024-12-16 | $29.76 | $28.03 | $1.73 | 2,908,939.0 | +3.93% |
| 2024-12-13 | $27.88 | $26.03 | $1.85 | 3,716,632.0 | +7.81% |
| 2024-12-12 | $29.52 | $25.00 | $4.52 | 6,687,397.0 | -13.33% |
| 2024-12-11 | $32.01 | $29.07 | $2.94 | 10,574,480.0 | -20.08% |
| 2024-12-10 | $37.06 | $35.25 | $1.81 | 4,695,048.0 | +3.98% |
| 2024-12-09 | $37.35 | $35.34 | $2.01 | 1,626,602.0 | -3.96% |
| 2024-12-06 | $38.43 | $36.26 | $2.17 | 1,129,593.0 | -0.86% |
| 2024-12-05 | $39.17 | $37.06 | $2.11 | 1,635,080.0 | -0.69% |
| 2024-12-04 | $38.72 | $36.81 | $1.91 | 769,470.0 | -1.91% |
| 2024-12-03 | $38.93 | $36.87 | $2.06 | 921,280.0 | -2.15% |
| 2024-12-02 | $39.88 | $38.30 | $1.58 | 1,742,815.0 | -0.81% |
| 2024-11-29 | $40.10 | $38.00 | $2.10 | 750,251.0 | +4.52% |
| 2024-11-27 | $38.25 | $36.20 | $2.05 | 952,915.0 | +4.27% |
| 2024-11-26 | $36.46 | $35.40 | $1.06 | 1,028,150.0 | -0.61% |
| 2024-11-25 | $37.86 | $34.51 | $3.35 | 1,730,875.0 | +6.61% |
| 2024-11-22 | $34.66 | $33.81 | $0.85 | 797,408.0 | -0.15% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $39.88 | $25.00 | $14.89 | 45,887,416.0 | -30.32% |
| 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% |
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% |
1.40%
0.44%
자본화:
|
볼륨(24시간):