Stockscreener 앱 받기
14.85
4.10%
-0.635
Dave Busters Entertainment Inc 주식 (PLAY) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $15.73 | $14.82 | $0.9099 | 1,754,202.0 | -4.10% |
| 2026-02-12 | $17.75 | $15.48 | $2.27 | 952,737.0 | -11.56% |
| 2026-02-11 | $17.95 | $17.30 | $0.645 | 658,032.0 | -2.07% |
| 2026-02-10 | $18.39 | $17.85 | $0.54 | 519,106.0 | -1.76% |
| 2026-02-09 | $19.38 | $18.00 | $1.38 | 561,371.0 | -5.55% |
| 2026-02-06 | $19.61 | $18.78 | $0.8299 | 641,991.0 | +2.45% |
| 2026-02-05 | $19.95 | $18.56 | $1.39 | 635,223.0 | -4.90% |
| 2026-02-04 | $20.70 | $19.65 | $1.05 | 827,829.0 | +1.80% |
| 2026-02-03 | $20.46 | $19.08 | $1.39 | 740,620.0 | -3.24% |
| 2026-02-02 | $20.18 | $18.78 | $1.40 | 1,245,879.0 | +6.98% |
| 2026-01-30 | $18.97 | $17.61 | $1.36 | 978,480.0 | -0.32% |
| 2026-01-29 | $19.52 | $18.83 | $0.695 | 752,499.0 | -2.03% |
| 2026-01-28 | $19.92 | $18.95 | $0.9711 | 675,889.0 | -0.36% |
| 2026-01-27 | $19.38 | $18.86 | $0.52 | 659,793.0 | +1.53% |
| 2026-01-26 | $20.53 | $18.68 | $1.86 | 1,160,886.0 | -7.50% |
| 2026-01-23 | $20.63 | $20.13 | $0.4999 | 664,632.0 | -0.72% |
| 2026-01-22 | $22.10 | $20.68 | $1.42 | 723,831.0 | -2.27% |
| 2026-01-21 | $21.66 | $20.23 | $1.43 | 1,578,916.0 | +2.52% |
| 2026-01-20 | $21.42 | $19.14 | $2.28 | 1,561,723.0 | +4.93% |
| 2026-01-16 | $20.44 | $19.31 | $1.13 | 1,621,699.0 | +1.86% |
| 2026-01-15 | $19.46 | $17.90 | $1.56 | 1,322,478.0 | +5.17% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $20.70 | $14.82 | $5.88 | 10,291,192.0 | -20.88% |
| 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% |
3.15%
0.14%
자본화:
|
볼륨(24시간):