Stockscreener 앱 받기
20.59
0.39%
0.08
시간 외 거래:
20.59
Doubleverify Holdings Inc 주식 (DV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01-30 | $20.81 | $20.45 | $0.36 | 794,622.0 | +0.39% |
| 2025-01-29 | $20.79 | $20.21 | $0.575 | 986,644.0 | -0.77% |
| 2025-01-28 | $20.83 | $19.96 | $0.87 | 1,075,287.0 | +2.02% |
| 2025-01-27 | $20.96 | $19.65 | $1.32 | 1,300,623.0 | +1.20% |
| 2025-01-24 | $20.14 | $19.63 | $0.51 | 1,008,062.0 | +1.42% |
| 2025-01-23 | $19.83 | $19.53 | $0.30 | 1,287,740.0 | -0.80% |
| 2025-01-22 | $20.01 | $19.80 | $0.21 | 544,095.0 | -0.15% |
| 2025-01-21 | $20.01 | $19.61 | $0.4016 | 1,396,437.0 | +2.36% |
| 2025-01-17 | $19.67 | $19.40 | $0.27 | 1,178,296.0 | +0.41% |
| 2025-01-16 | $19.69 | $19.28 | $0.41 | 1,016,942.0 | -0.67% |
| 2025-01-15 | $19.86 | $19.45 | $0.41 | 1,038,081.0 | +1.51% |
| 2025-01-14 | $19.40 | $19.04 | $0.36 | 1,245,656.0 | +0.84% |
| 2025-01-13 | $19.21 | $18.95 | $0.26 | 2,009,829.0 | -1.29% |
| 2025-01-10 | $19.76 | $19.12 | $0.64 | 1,778,815.0 | -3.21% |
| 2025-01-08 | $20.99 | $19.30 | $1.69 | 3,993,319.0 | +3.85% |
| 2025-01-07 | $19.73 | $19.13 | $0.60 | 1,321,155.0 | -1.18% |
| 2025-01-06 | $19.95 | $19.38 | $0.575 | 1,548,036.0 | -0.82% |
| 2025-01-03 | $19.67 | $19.32 | $0.35 | 1,210,619.0 | +1.82% |
| 2025-01-02 | $19.67 | $19.14 | $0.525 | 1,786,342.0 | +0.26% |
| 2024-12-31 | $19.51 | $19.11 | $0.395 | 1,079,892.0 | -0.83% |
Doubleverify Holdings Inc 주식 (DV) 연도별 가격 이력
이 심층 분석에서는 Doubleverify Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 DV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Doubleverify Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Doubleverify Holdings Inc 주식 (DV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-01 | $20.99 | $18.95 | $2.04 | 27,315,222.0 | +7.18% |
Doubleverify Holdings Inc 주식 (DV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.31 | $19.19 | $2.12 | 26,653,746.0 | -4.72% |
| 2024-11 | $20.76 | $16.79 | $3.97 | 43,838,424.0 | +19.24% |
| 2024-10 | $17.92 | $16.11 | $1.80 | 48,150,353.0 | +1.25% |
| 2024-09 | $19.81 | $16.75 | $3.06 | 48,412,350.0 | -14.52% |
| 2024-08 | $21.60 | $18.15 | $3.45 | 44,013,930.0 | -6.72% |
| 2024-07 | $21.89 | $19.28 | $2.61 | 53,689,435.0 | +8.47% |
| 2024-06 | $19.53 | $17.50 | $2.03 | 50,358,800.0 | +6.98% |
| 2024-05 | $31.11 | $17.74 | $13.37 | 88,775,161.0 | -37.88% |
| 2024-04 | $35.55 | $29.23 | $6.32 | 36,487,044.0 | -16.67% |
| 2024-03 | $35.57 | $29.22 | $6.35 | 46,682,038.0 | +13.82% |
| 2024-02 | $43.00 | $30.78 | $12.22 | 38,626,990.0 | -22.79% |
| 2024-01 | $41.83 | $33.88 | $7.95 | 28,449,558.0 | +8.78% |
Doubleverify Holdings Inc 주식 (DV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $38.00 | $32.29 | $5.71 | 27,463,577.0 | +10.78% |
| 2023-11 | $33.22 | $26.99 | $6.23 | 50,934,409.0 | +19.30% |
| 2023-10 | $29.21 | $26.23 | $2.98 | 22,816,507.0 | -0.43% |
| 2023-09 | $33.98 | $27.15 | $6.83 | 38,366,880.0 | -17.33% |
| 2023-08 | $37.57 | $31.51 | $6.06 | 54,618,503.0 | -19.69% |
| 2023-07 | $42.51 | $38.00 | $4.51 | 23,415,058.0 | +8.17% |
| 2023-06 | $39.87 | $33.69 | $6.18 | 29,224,864.0 | +11.61% |
| 2023-05 | $34.95 | $26.49 | $8.46 | 34,563,207.0 | +18.52% |
| 2023-04 | $31.31 | $28.85 | $2.46 | 17,818,124.0 | -2.42% |
| 2023-03 | $30.37 | $23.42 | $6.95 | 41,277,225.0 | +14.77% |
| 2023-02 | $28.89 | $25.59 | $3.30 | 19,825,453.0 | -3.38% |
| 2023-01 | $28.45 | $20.38 | $8.07 | 42,433,740.0 | +23.82% |
0.34%
2.72%
자본화:
|
볼륨(24시간):