Stockscreener 앱 받기
11.46
0.53%
0.06
시간 외 거래:
11.45
-0.01
-0.09%
Doubleverify Holdings Inc 주식 (DV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $11.54 | $11.23 | $0.315 | 2,294,431.0 | +0.53% |
| 2026-05-04 | $11.52 | $11.23 | $0.29 | 2,387,334.0 | +0.80% |
| 2026-05-01 | $11.44 | $11.18 | $0.26 | 2,393,173.0 | +2.63% |
| 2026-04-30 | $11.06 | $10.74 | $0.32 | 1,821,397.0 | +0.55% |
| 2026-04-29 | $11.04 | $10.78 | $0.27 | 1,674,611.0 | +0.46% |
| 2026-04-28 | $11.05 | $10.82 | $0.23 | 1,585,374.0 | +0.00% |
| 2026-04-27 | $11.18 | $10.70 | $0.48 | 2,092,503.0 | +0.18% |
| 2026-04-24 | $10.94 | $10.35 | $0.59 | 2,092,919.0 | +4.41% |
| 2026-04-23 | $10.55 | $10.16 | $0.3925 | 1,389,288.0 | -2.71% |
| 2026-04-22 | $10.80 | $10.55 | $0.25 | 1,736,366.0 | +0.56% |
| 2026-04-21 | $10.98 | $10.62 | $0.355 | 1,454,924.0 | -1.11% |
| 2026-04-20 | $10.91 | $10.70 | $0.22 | 1,878,405.0 | +0.09% |
| 2026-04-17 | $10.94 | $10.67 | $0.265 | 1,762,478.0 | +0.47% |
| 2026-04-16 | $10.79 | $10.60 | $0.195 | 1,419,319.0 | +1.61% |
| 2026-04-15 | $10.56 | $10.20 | $0.365 | 2,001,814.0 | +4.25% |
| 2026-04-14 | $10.44 | $10.05 | $0.385 | 1,654,150.0 | +0.50% |
| 2026-04-13 | $10.08 | $9.51 | $0.57 | 2,210,316.0 | +5.45% |
| 2026-04-10 | $9.77 | $9.38 | $0.395 | 2,361,066.0 | -1.85% |
| 2026-04-09 | $10.05 | $9.54 | $0.515 | 2,707,729.0 | -3.57% |
| 2026-04-08 | $10.38 | $10.06 | $0.315 | 3,041,035.0 | +0.10% |
| 2026-04-07 | $10.22 | $9.99 | $0.23 | 2,534,078.0 | +0.20% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $11.54 | $11.18 | $0.365 | 9,369,369.0 | +3.99% |
| 2026-04 | $11.18 | $9.38 | $1.80 | 47,244,899.0 | +16.00% |
| 2026-03 | $11.04 | $9.09 | $1.95 | 69,928,203.0 | -9.87% |
| 2026-02 | $10.94 | $8.84 | $2.10 | 58,578,988.0 | -2.59% |
| 2026-01 | $11.49 | $10.26 | $1.23 | 40,972,987.0 | -5.42% |
Doubleverify Holdings Inc 주식 (DV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.69 | $10.45 | $1.24 | 43,993,982.0 | +9.11% |
| 2025-11 | $11.39 | $7.64 | $3.75 | 70,996,285.0 | -7.38% |
| 2025-10 | $12.34 | $10.73 | $1.61 | 70,334,051.0 | -5.01% |
| 2025-09 | $16.28 | $11.67 | $4.61 | 90,182,354.0 | -26.37% |
| 2025-08 | $16.82 | $14.61 | $2.21 | 49,293,870.0 | +6.20% |
| 2025-07 | $16.12 | $14.56 | $1.56 | 40,390,174.0 | +2.34% |
| 2025-06 | $16.59 | $13.39 | $3.20 | 62,348,141.0 | +8.95% |
| 2025-05 | $15.26 | $13.08 | $2.18 | 62,482,847.0 | +3.62% |
| 2025-04 | $13.65 | $11.52 | $2.13 | 45,683,247.0 | -0.82% |
| 2025-03 | $15.57 | $12.81 | $2.76 | 63,142,768.0 | -3.81% |
| 2025-02 | $23.11 | $13.42 | $9.69 | 40,234,852.0 | -32.56% |
| 2025-01 | $20.99 | $18.95 | $2.04 | 27,546,354.0 | +7.29% |
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% |
0.44%
자본화:
|
볼륨(24시간):