Stockscreener 앱 받기
19.71
0.06%
0.04
시간 외 거래:
19.48
-0.23
-1.17%
Dave Busters Entertainment Inc 주식 (PLAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-06 | $19.87 | $19.12 | $0.75 | 617,994.0 | +0.20% |
| 2025-05-05 | $20.36 | $18.91 | $1.45 | 1,101,062.0 | +1.97% |
| 2025-05-02 | $19.68 | $18.82 | $0.855 | 734,387.0 | +3.04% |
| 2025-05-01 | $19.88 | $18.70 | $1.18 | 1,646,982.0 | -2.45% |
| 2025-04-30 | $19.83 | $18.75 | $1.08 | 1,124,605.0 | -2.98% |
| 2025-04-29 | $19.97 | $19.40 | $0.57 | 709,360.0 | +0.25% |
| 2025-04-28 | $20.33 | $19.44 | $0.8863 | 1,015,519.0 | +1.13% |
| 2025-04-25 | $19.70 | $19.16 | $0.54 | 899,126.0 | +0.77% |
| 2025-04-24 | $19.55 | $18.85 | $0.70 | 1,309,257.0 | -0.62% |
| 2025-04-23 | $20.84 | $19.48 | $1.36 | 1,030,127.0 | -1.52% |
| 2025-04-22 | $19.93 | $19.01 | $0.92 | 999,575.0 | +1.64% |
| 2025-04-21 | $19.94 | $18.90 | $1.04 | 1,273,970.0 | -2.60% |
| 2025-04-17 | $20.15 | $18.20 | $1.95 | 1,827,527.0 | +9.24% |
| 2025-04-16 | $19.00 | $17.86 | $1.14 | 1,279,915.0 | +1.11% |
| 2025-04-15 | $18.38 | $17.46 | $0.92 | 1,475,610.0 | +2.32% |
| 2025-04-14 | $17.97 | $16.89 | $1.08 | 1,642,977.0 | +3.39% |
| 2025-04-11 | $17.92 | $16.34 | $1.58 | 1,160,379.0 | -2.92% |
| 2025-04-10 | $17.91 | $16.19 | $1.72 | 1,416,294.0 | +0.48% |
| 2025-04-09 | $17.90 | $15.13 | $2.77 | 2,441,964.0 | +9.15% |
| 2025-04-08 | $17.64 | $15.50 | $2.14 | 2,990,178.0 | -0.80% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $20.36 | $18.70 | $1.66 | 4,718,419.0 | +2.71% |
| 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% |
0.25%
0.05%
자본화:
|
볼륨(24시간):