DraftKings Inc. Class A Common Stockのデータ

DraftKings Inc. Class A Common Stockの基本情報

名前 DraftKings Inc. Class A Common Stock
ティッカー DKNG
国 United States
上場年 2019.0
セクター Consumer Services

DraftKings Inc. Class A Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 61.73 59.94 61.55 60.5 6170800.0 60.5
2021-02-12 61.17 59.2 59.26 61.07 7631800.0 61.07
2021-02-11 62.55 58.64 62.24 59.19 14623200.0 59.19
2021-02-10 63.82 61.02 62.84 62.71 10321400.0 62.71
2021-02-09 63.69 61.71 62.36 62.13 11989800.0 62.13
2021-02-08 64.78 60.58 64.72 61.97 19914900.0 61.97
2021-02-05 64.51 62.41 63.9 63.87 16612200.0 63.87
2021-02-04 63.17 60.84 62.33 63.16 16945000.0 63.16
2021-02-03 60.85 58.39 60.09 60.11 12745100.0 60.11
2021-02-02 60.95 57.42 58.46 59.31 31613900.0 59.31
2021-02-01 55.75 53.14 54.54 54.64 11008700.0 54.64
2021-01-29 57.54 52.61 56.99 54.11 16429400.0 54.11
2021-01-28 57.89 52.75 54.01 56.17 21573800.0 56.17
2021-01-27 56.69 52.09 53.63 54.27 19397200.0 54.27
2021-01-26 56.52 52.85 53.68 54.06 24225800.0 54.06
2021-01-25 53.64 49.68 52.96 51.29 13377600.0 51.29
2021-01-22 53.56 51.75 52.89 52.53 9262400.0 52.53
2021-01-21 54.44 52.66 53.58 53.56 8633700.0 53.56
2021-01-20 54.1 52.07 53.92 53.18 11507500.0 53.18
2021-01-19 53.92 50.78 53.83 51.29 16063800.0 51.29
2021-01-15 55.03 51.7 54.51 53.7 10013600.0 53.7
2021-01-14 56.77 54.6 55.07 54.92 11362000.0 54.92
2021-01-13 55.23 52.62 53.51 54.63 11517600.0 54.63
2021-01-12 55.58 52.71 53.92 53.39 17054900.0 53.39
2021-01-11 54.3 49.81 50.9 53.6 14488700.0 53.6
2021-01-08 52.62 49.91 50.31 52.0 18242400.0 52.0
2021-01-07 50.4 49.22 50.06 49.77 13108800.0 49.77
2021-01-06 51.8 47.92 51.34 48.99 40876800.0 48.99
2021-01-05 47.78 44.1 44.35 47.58 15146800.0 47.58
2021-01-04 47.23 44.5 47.0 44.86 14106500.0 44.86
2020-12-31 48.95 46.52 48.9 46.56 14535100.0 46.56
2020-12-30 49.99 47.75 48.06 48.95 9497200.0 48.95
2020-12-29 49.5 47.28 49.04 48.11 13393800.0 48.11
2020-12-28 52.62 48.56 52.36 48.96 15618600.0 48.96
2020-12-24 54.49 51.95 54.0 52.11 6275300.0 52.11
2020-12-23 54.73 51.41 52.58 53.89 13863800.0 53.89
2020-12-22 54.4 50.88 53.85 52.4 12317800.0 52.4
2020-12-21 54.24 51.8 51.95 53.34 12148000.0 53.34
2020-12-18 55.98 52.13 55.17 53.9 21257500.0 53.9
2020-12-17 55.47 52.8 53.97 55.2 21196300.0 55.2
2020-12-16 54.34 50.13 50.82 53.8 26323200.0 53.8
2020-12-15 51.18 49.81 51.15 50.5 11735700.0 50.5
2020-12-14 51.54 49.77 50.98 50.58 12597000.0 50.58
2020-12-11 51.3 48.94 49.97 50.09 14363900.0 50.09
2020-12-10 50.17 47.78 48.33 50.11 13172800.0 50.11
2020-12-09 53.44 48.33 50.1 48.94 36523000.0 48.94
2020-12-08 50.9 45.71 47.49 50.85 28733500.0 50.85
2020-12-07 50.58 47.63 49.41 47.93 15649000.0 47.93
2020-12-04 50.95 49.08 50.24 49.25 13044000.0 49.25
2020-12-03 51.84 49.55 50.1 50.06 14833500.0 50.06
2020-12-02 51.49 48.42 49.36 51.1 11952600.0 51.1
2020-12-01 52.66 49.94 52.36 50.78 15613500.0 50.78
2020-11-30 53.72 49.08 53.5 52.36 24757400.0 52.36
2020-11-27 52.98 50.71 51.82 52.75 15833100.0 52.75
2020-11-25 51.08 47.77 47.79 50.23 23223100.0 50.23
2020-11-24 49.04 46.61 48.35 47.89 17707600.0 47.89
2020-11-23 48.88 46.9 48.5 48.03 18142500.0 48.03
2020-11-20 50.05 47.39 49.79 48.23 25378700.0 48.23
2020-11-19 50.02 48.14 48.75 49.32 25892100.0 49.32
2020-11-18 49.06 46.63 47.1 47.68 35497900.0 47.68
2020-11-17 46.83 43.25 44.2 46.61 33970500.0 46.61
2020-11-16 42.82 40.81 42.4 42.73 15999600.0 42.73
2020-11-13 45.5 42.22 45.4 42.84 50356100.0 42.84
2020-11-12 42.09 40.86 40.94 41.25 14407200.0 41.25
2020-11-11 41.87 39.75 40.77 41.64 12613500.0 41.64
2020-11-10 41.09 38.44 40.79 40.36 17118800.0 40.36
2020-11-09 44.49 41.47 44.17 41.5 21113400.0 41.5
2020-11-06 42.66 41.17 42.23 42.32 18198500.0 42.32
2020-11-05 43.6 40.82 41.27 43.03 31924100.0 43.03
2020-11-04 40.79 38.33 39.43 39.46 28877500.0 39.46
2020-11-03 37.76 35.84 36.33 37.47 19587600.0 37.47
2020-11-02 36.67 35.02 35.57 35.72 18077400.0 35.72
2020-10-30 38.18 34.9 37.43 35.4 24856800.0 35.4
2020-10-29 39.35 37.27 39.1 37.37 19740600.0 37.37
2020-10-28 40.01 37.12 37.6 38.15 27173700.0 38.15
2020-10-27 40.69 37.9 40.54 38.7 29019700.0 38.7
2020-10-26 42.64 39.35 42.15 39.69 32577900.0 39.69
2020-10-23 43.49 41.76 43.12 42.74 23078900.0 42.74
2020-10-22 43.07 40.43 41.85 43.0 37578200.0 43.0
2020-10-21 43.82 41.25 42.91 41.5 34853900.0 41.5
2020-10-20 44.97 42.3 43.01 42.53 70239700.0 42.53
2020-10-19 44.97 41.7 44.43 44.58 49951400.0 44.58
2020-10-16 46.53 43.5 45.5 44.34 39295700.0 44.34
2020-10-15 48.47 44.8 47.52 45.0 36048200.0 45.0
2020-10-14 52.22 47.5 51.51 47.56 27246700.0 47.56
2020-10-13 51.4 49.53 50.85 51.18 19134200.0 51.18
2020-10-12 52.52 50.33 51.01 50.6 31713500.0 50.6
2020-10-09 51.7 48.26 50.75 48.82 29572800.0 48.82
2020-10-08 54.78 50.61 54.16 51.13 37242500.0 51.13
2020-10-07 54.88 52.2 52.86 53.33 65474600.0 53.33
2020-10-06 60.36 55.8 59.95 56.78 27202700.0 56.78
2020-10-05 62.45 58.6 61.34 60.55 34511900.0 60.55
2020-10-02 64.19 58.85 58.99 63.78 20483900.0 63.78
2020-10-01 62.73 59.82 61.78 61.83 24122700.0 61.83
2020-09-30 59.12 55.8 56.2 58.84 19002800.0 58.84
2020-09-29 59.45 55.6 57.32 55.74 32564100.0 55.74
2020-09-28 58.39 53.85 55.25 56.89 28655800.0 56.89
2020-09-25 53.59 51.4 53.47 53.19 21776800.0 53.19
2020-09-24 51.85 47.1 49.4 50.57 21008500.0 50.57
2020-09-23 54.96 50.01 53.94 50.12 14877600.0 50.12
2020-09-22 54.76 51.67 52.3 53.94 19666000.0 53.94
2020-09-21 53.98 49.1 53.32 51.49 30988000.0 51.49
2020-09-18 55.7 52.6 53.25 55.39 36566600.0 55.39
2020-09-17 54.32 48.05 49.1 53.11 48095500.0 53.11
2020-09-16 53.25 49.5 49.91 51.03 49445400.0 51.03
2020-09-15 49.88 46.51 47.79 48.21 34987900.0 48.21
2020-09-14 49.31 40.33 41.97 48.62 50201000.0 48.62
2020-09-11 43.88 40.3 43.2 41.46 14763000.0 41.46
2020-09-10 44.08 40.55 41.08 42.54 29967000.0 42.54
2020-09-09 40.81 37.1 38.3 40.38 17851900.0 40.38
2020-09-08 38.17 35.52 35.6 37.01 8492500.0 37.01
2020-09-04 38.97 34.47 37.94 37.0 12715300.0 37.0
2020-09-03 40.89 37.2 39.83 38.27 17915500.0 38.27
2020-09-02 41.29 37.11 41.07 39.9 50147500.0 39.9
2020-09-01 37.18 35.22 35.4 36.93 7733100.0 36.93
2020-08-31 37.34 34.85 36.52 35.36 8565800.0 35.36
2020-08-28 38.61 36.19 37.99 36.32 18584400.0 36.32
2020-08-27 40.44 36.51 37.19 39.06 16452900.0 39.06
2020-08-26 40.72 38.15 39.59 38.86 16781700.0 38.86
2020-08-25 40.06 35.43 35.88 39.06 26762600.0 39.06
2020-08-24 35.9 34.28 35.71 35.81 7599300.0 35.81
2020-08-21 36.6 34.65 36.01 35.15 6439000.0 35.15
2020-08-20 37.02 35.1 35.5 36.32 6016000.0 36.32
2020-08-19 38.17 36.22 37.01 36.27 8393100.0 36.27
2020-08-18 37.61 34.87 35.0 37.21 12503400.0 37.21
2020-08-17 35.73 33.46 34.16 34.68 7907900.0 34.68
2020-08-14 35.5 32.42 34.0 33.91 24298300.0 33.91
2020-08-13 36.17 34.16 34.8 36.05 12792800.0 36.05
2020-08-12 34.08 31.91 32.47 33.74 8438000.0 33.74
2020-08-11 33.23 31.5 32.1 32.04 9547200.0 32.04
2020-08-10 34.1 30.51 34.05 31.61 16120100.0 31.61
2020-08-07 35.42 33.51 34.45 34.09 8890500.0 34.09
2020-08-06 34.27 32.37 32.37 33.65 6755100.0 33.65
2020-08-05 33.7 32.11 33.29 32.55 4621900.0 32.55
2020-08-04 33.84 32.3 32.38 33.06 4402900.0 33.06
2020-08-03 33.29 31.65 32.84 32.95 8513200.0 32.95
2020-07-31 35.77 32.28 35.46 33.38 14551700.0 33.38
2020-07-30 35.65 34.46 34.64 34.79 7599900.0 34.79
2020-07-29 36.24 33.57 35.0 35.89 11040700.0 35.89
2020-07-28 36.1 34.3 35.97 34.63 11493800.0 34.63
2020-07-27 38.04 32.39 37.55 35.12 27022200.0 35.12
2020-07-24 37.68 34.18 35.31 37.55 10971300.0 37.55
2020-07-23 38.35 35.41 37.66 36.21 9840200.0 36.21
2020-07-22 38.03 35.84 37.8 37.75 9975100.0 37.75
2020-07-21 38.84 35.95 36.3 37.55 15181800.0 37.55
2020-07-20 36.75 34.76 35.42 35.41 8417900.0 35.41
2020-07-17 36.88 34.59 36.65 35.36 11155100.0 35.36
2020-07-16 36.12 31.77 32.5 35.64 18160300.0 35.64
2020-07-15 32.96 30.8 31.15 32.56 11668800.0 32.56
2020-07-14 30.4 27.54 29.0 30.22 13161000.0 30.22
2020-07-13 32.87 29.33 32.55 29.5 11732400.0 29.5
2020-07-10 33.1 31.76 32.41 32.43 5215800.0 32.43
2020-07-09 34.24 31.85 33.83 32.82 7927300.0 32.82
2020-07-08 33.36 30.56 30.75 33.1 11022300.0 33.1
2020-07-07 32.3 30.45 31.7 30.6 10303900.0 30.6
2020-07-06 33.98 32.16 33.73 32.42 9790300.0 32.42
2020-07-02 35.05 32.85 34.61 33.06 9233100.0 33.06
2020-07-01 35.15 33.28 34.06 33.87 13891600.0 33.87
2020-06-30 34.65 32.34 33.06 33.26 13638000.0 33.26
2020-06-29 34.38 30.82 33.16 33.54 20055500.0 33.54
2020-06-26 36.82 32.67 36.82 33.34 24395600.0 33.34
2020-06-25 37.07 34.22 37.0 36.07 18711400.0 36.07
2020-06-24 39.33 36.5 37.95 37.56 12890300.0 37.56
2020-06-23 40.53 37.77 39.75 37.99 20096900.0 37.99
2020-06-22 43.75 38.13 42.96 38.26 29652100.0 38.26
2020-06-19 42.53 39.89 41.6 42.0 46279500.0 42.0
2020-06-18 42.8 39.76 39.89 40.84 15449800.0 40.84
2020-06-17 42.08 38.5 38.68 40.72 18111800.0 40.72
2020-06-16 41.8 39.1 40.96 40.57 11135200.0 40.57
2020-06-15 41.79 35.5 35.65 41.79 17166500.0 41.79
2020-06-12 38.4 35.71 37.89 36.88 8125100.0 36.88
2020-06-11 38.2 35.25 36.26 36.28 9994100.0 36.28
2020-06-10 40.8 38.39 40.06 39.11 7110000.0 39.11
2020-06-09 40.6 37.18 37.8 39.41 8798500.0 39.41
2020-06-08 39.93 35.55 39.93 38.0 15237000.0 38.0
2020-06-05 41.59 39.06 41.53 39.34 9699500.0 39.34
2020-06-04 42.47 38.8 39.01 40.53 14722200.0 40.53
2020-06-03 42.48 38.55 41.51 40.16 20116700.0 40.16
2020-06-02 44.79 39.8 44.54 41.27 27807800.0 41.27
2020-06-01 43.98 40.01 40.74 43.7 20525200.0 43.7
2020-05-29 39.87 36.65 37.0 39.7 14948900.0 39.7
2020-05-28 39.6 34.62 35.71 37.25 23177600.0 37.25
2020-05-27 35.65 31.99 34.46 35.15 15697100.0 35.15
2020-05-26 33.5 29.66 30.5 33.39 11200600.0 33.39
2020-05-22 29.48 27.56 28.47 29.11 6474800.0 29.11
2020-05-21 29.89 27.53 29.85 28.55 7661200.0 28.55
2020-05-20 31.0 29.55 30.19 29.69 5879000.0 29.69
2020-05-19 30.41 28.23 29.54 29.57 8694000.0 29.57
2020-05-18 31.78 28.5 31.7 29.55 17325200.0 29.55
2020-05-15 29.4 25.35 25.89 29.23 24708100.0 29.23
2020-05-14 27.25 25.02 26.85 25.31 12180000.0 25.31
2020-05-13 27.95 23.5 27.44 25.85 14175800.0 25.85
2020-05-12 28.15 24.8 26.15 26.3 17382300.0 26.3
2020-05-11 25.16 23.5 23.52 24.46 7682400.0 24.46
2020-05-08 24.75 23.18 24.35 23.45 5204200.0 23.45
2020-05-07 26.85 23.04 24.3 23.51 13208900.0 23.51
2020-05-06 24.48 21.75 21.94 23.83 9025000.0 23.83
2020-05-05 22.12 21.15 21.94 21.61 4574100.0 21.61
2020-05-04 21.78 19.95 20.36 20.99 6358100.0 20.99
2020-05-01 20.35 19.01 19.39 20.12 5242400.0 20.12
2020-04-30 19.85 18.88 19.5 19.46 3974800.0 19.46
2020-04-29 19.8 18.35 18.35 19.4 3649400.0 19.4
2020-04-28 19.9 18.0 19.86 18.24 5725700.0 18.24
2020-04-27 22.5 19.5 22.36 19.52 9594200.0 19.52
2020-04-24 20.75 17.6 20.49 19.35 11444900.0 19.35
2020-04-23 17.85 16.11 17.81 17.53 2797600.0 17.53
2020-04-22 18.14 16.9 17.89 17.15 1640400.0 17.15
2020-04-21 18.8 16.6 17.74 17.2 2448500.0 17.2
2020-04-20 18.19 16.8 17.15 17.57 2778600.0 17.57
2020-04-17 17.68 15.82 17.0 16.95 3566400.0 16.95
2020-04-16 16.45 15.55 16.15 16.09 2760700.0 16.09
2020-04-15 15.68 14.35 14.7 15.49 2363900.0 15.49
2020-04-14 15.14 14.05 14.5 14.75 2630700.0 14.75
2020-04-13 14.4 13.6 14.08 14.25 1634600.0 14.25
2020-04-09 15.5 14.05 15.5 14.51 2377500.0 14.51
2020-04-08 15.27 13.21 13.36 14.75 3268400.0 14.75
2020-04-07 13.91 12.68 13.25 13.03 4083800.0 13.03
2020-04-06 12.79 12.26 12.35 12.61 1525200.0 12.61
2020-04-03 12.58 11.37 12.58 12.25 1533500.0 12.25
2020-04-02 12.72 11.45 11.75 12.25 1462000.0 12.25
2020-04-01 12.24 11.55 12.24 11.77 799200.0 11.77
2020-03-31 12.7 11.9 12.49 12.34 1894700.0 12.34
2020-03-30 12.8 11.63 12.67 12.21 1733900.0 12.21
2020-03-27 12.96 12.01 12.8 12.69 2602600.0 12.69
2020-03-26 13.89 12.15 12.89 13.21 2589000.0 13.21
2020-03-25 13.49 11.8 12.22 13.0 3096300.0 13.0
2020-03-24 13.04 11.6 11.95 11.85 1779200.0 11.85
2020-03-23 11.96 10.92 11.36 11.3 1175000.0 11.3
2020-03-20 12.23 11.05 11.5 11.48 1663800.0 11.48
2020-03-19 12.5 11.4 11.4 11.4 1160300.0 11.4
2020-03-18 12.74 11.25 12.0 11.4 1711900.0 11.4
2020-03-17 13.04 11.27 11.46 12.89 2111200.0 12.89
2020-03-16 12.0 10.9 11.0 11.8 2838200.0 11.8
2020-03-13 12.45 11.23 12.29 12.45 2371900.0 12.45
2020-03-12 12.74 10.6 11.0 11.17 7176400.0 11.17
2020-03-11 16.75 13.5 16.25 14.5 3751300.0 14.5
2020-03-10 17.99 16.01 17.66 16.6 2385000.0 16.6
2020-03-09 17.45 14.5 15.0 17.01 2049500.0 17.01
2020-03-06 17.47 16.7 17.4 16.83 2023800.0 16.83
2020-03-05 18.83 17.55 17.79 17.94 2419900.0 17.94
2020-03-04 19.5 16.53 16.67 18.69 2632700.0 18.69
2020-03-03 17.05 16.25 17.0 16.41 880600.0 16.41
2020-03-02 17.05 16.1 16.1 16.66 829400.0 16.66
2020-02-28 16.15 15.35 15.68 16.02 978800.0 16.02
2020-02-27 16.7 15.94 16.31 16.17 1291200.0 16.17
2020-02-26 17.65 16.38 17.39 16.83 1415100.0 16.83
2020-02-25 17.82 16.5 17.37 16.96 1852700.0 16.96
2020-02-24 16.82 15.8 16.44 16.64 1203700.0 16.64
2020-02-21 17.62 16.85 17.57 16.95 579000.0 16.95
2020-02-20 18.14 16.75 18.13 17.65 1379800.0 17.65
2020-02-19 18.36 17.65 17.96 17.97 1684400.0 17.97
2020-02-18 17.77 16.65 17.55 17.29 1365500.0 17.29