Dave and Busters Enterta... Historical Data - PLAY

기업명	주식 심볼	시장	주식 타입
Dave and Busters Entertainment Inc	PLAY	나스닥	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.32	0.62%	52.17	13:00:01

개장가	저가	고가	종가	전일 종가
51.79	51.19	52.77	52.17	51.85

PLAY Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	53.53	56.20	51.19	53.84	1,167,183	-1.36	-2.54%
1개월	62.68	69.82	51.19	60.11	1,803,112	-10.51	-16.77%
3개월	53.32	69.82	51.19	60.44	1,155,454	-1.15	-2.16%
6개월	34.91	69.82	33.48	53.35	1,100,704	17.26	49.44%
1년	33.55	69.82	31.65	45.55	1,178,959	18.62	55.50%
3년	47.00	69.82	29.5966	40.73	1,193,991	5.17	11.00%
5년	58.09	69.82	4.605	27.95	2,004,148	-5.92	-10.19%

Date	Close	Change	Change (%)	Open	High	Low	Volume
27 4월(4) 2024	52.17	0.32	0.62%	51.79	52.77	51.19	957,137
26 4월(4) 2024	51.85	-1.48	-2.78%	52.41	52.53	51.49	1,001,942
25 4월(4) 2024	53.33	-2.80	-4.99%	55.73	56.20	53.09	1,856,620
24 4월(4) 2024	56.13	1.55	2.84%	54.95	56.17	54.27	1,008,938
23 4월(4) 2024	54.58	0.88	1.64%	54.79	55.23	53.60	1,018,565
20 4월(4) 2024	53.70	0.07	0.13%	53.53	54.16	53.06	949,851
19 4월(4) 2024	53.63	-0.19	-0.35%	53.88	54.77	53.225	1,183,707
18 4월(4) 2024	53.82	-0.49	-0.90%	55.26	55.26	53.23	1,068,613
17 4월(4) 2024	54.31	-0.12	-0.22%	53.01	54.40	52.64	1,331,382
16 4월(4) 2024	54.43	-1.66	-2.96%	56.54	57.41	54.09	2,616,585
13 4월(4) 2024	56.09	-4.64	-7.64%	59.65	59.78	55.64	3,147,196
12 4월(4) 2024	60.73	-0.38	-0.62%	61.10	61.56	60.15	1,110,002
11 4월(4) 2024	61.11	-1.89	-3.00%	61.86	62.21	60.82	1,652,995
10 4월(4) 2024	63.00	-1.02	-1.59%	63.92	64.31	62.16	1,583,210
09 4월(4) 2024	64.02	-0.60	-0.93%	65.13	65.38	63.16	1,122,541
06 4월(4) 2024	64.62	-0.48	-0.74%	64.90	65.66	64.20	898,003
05 4월(4) 2024	65.10	-3.19	-4.67%	68.46	68.625	64.16	2,376,145
04 4월(4) 2024	68.29	6.38	10.31%	66.41	69.82	66.18	5,830,805
03 4월(4) 2024	61.91	-2.52	-3.91%	62.57	63.045	61.28	3,271,958
02 4월(4) 2024	64.43	1.83	2.92%	62.68	65.00	62.68	1,230,066