Stockscreener 앱 받기
10.11
1.17%
-0.12
시장 영업 전:
10.11
Dave Busters Entertainment Inc 주식 (PLAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-15 | $10.52 | $10.06 | $0.455 | 1,177,520.0 | -1.17% |
| 2026-05-14 | $10.55 | $10.02 | $0.53 | 1,569,764.0 | +2.30% |
| 2026-05-13 | $10.29 | $9.73 | $0.56 | 1,858,002.0 | +2.77% |
| 2026-05-12 | $10.76 | $9.72 | $1.04 | 2,700,629.0 | -5.07% |
| 2026-05-11 | $10.41 | $10.04 | $0.37 | 1,356,223.0 | -0.58% |
| 2026-05-08 | $10.82 | $10.19 | $0.635 | 1,505,673.0 | -1.53% |
| 2026-05-07 | $10.90 | $10.46 | $0.4443 | 1,260,165.0 | -2.70% |
| 2026-05-06 | $11.32 | $10.50 | $0.825 | 1,256,998.0 | +2.87% |
| 2026-05-05 | $10.99 | $10.32 | $0.67 | 1,408,408.0 | -3.15% |
| 2026-05-04 | $11.70 | $10.74 | $0.9549 | 2,111,302.0 | -7.14% |
| 2026-05-01 | $12.10 | $11.27 | $0.83 | 1,650,247.0 | +3.19% |
| 2026-04-30 | $11.37 | $10.80 | $0.57 | 1,632,269.0 | +1.17% |
| 2026-04-29 | $11.40 | $10.57 | $0.83 | 2,143,688.0 | -2.79% |
| 2026-04-28 | $12.71 | $11.45 | $1.26 | 1,426,176.0 | -9.83% |
| 2026-04-27 | $13.09 | $12.29 | $0.80 | 2,145,900.0 | +3.08% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $12.10 | $9.72 | $2.38 | 19,032,451.0 | -10.29% |
| 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% |
1.89%
1.45%
자본화:
|
볼륨(24시간):