Stockscreener 앱 받기
11.73
4.73%
0.53
시간 외 거래:
11.70
-0.03
-0.26%
Doubleverify Holdings Inc 주식 (DV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-09 | $11.75 | $10.92 | $0.83 | 2,242,979.0 | +4.73% |
| 2026-07-08 | $11.31 | $11.04 | $0.275 | 1,491,595.0 | -2.10% |
| 2026-07-07 | $12.10 | $11.44 | $0.66 | 2,511,803.0 | -1.97% |
| 2026-07-06 | $11.74 | $11.18 | $0.561 | 5,649,691.0 | +2.01% |
| 2026-07-02 | $11.52 | $11.15 | $0.365 | 2,221,964.0 | +1.96% |
| 2026-07-01 | $11.31 | $11.01 | $0.305 | 3,126,911.0 | +3.51% |
| 2026-06-30 | $10.88 | $10.63 | $0.245 | 2,426,697.0 | -0.73% |
| 2026-06-29 | $11.19 | $10.75 | $0.435 | 4,064,628.0 | +0.92% |
| 2026-06-26 | $10.93 | $9.96 | $0.97 | 21,934,004.0 | +8.74% |
| 2026-06-25 | $10.37 | $9.90 | $0.465 | 2,479,096.0 | -3.86% |
| 2026-06-24 | $10.68 | $10.34 | $0.335 | 2,541,854.0 | -0.86% |
| 2026-06-23 | $10.50 | $10.24 | $0.255 | 2,418,586.0 | +2.65% |
| 2026-06-22 | $10.40 | $10.02 | $0.38 | 2,375,456.0 | -1.55% |
| 2026-06-18 | $10.48 | $10.18 | $0.305 | 4,044,530.0 | -0.39% |
| 2026-06-17 | $10.56 | $10.24 | $0.3249 | 2,415,666.0 | -1.52% |
| 2026-06-16 | $10.62 | $10.14 | $0.485 | 2,134,217.0 | +2.73% |
| 2026-06-15 | $10.37 | $10.04 | $0.335 | 1,655,873.0 | +0.49% |
| 2026-06-12 | $10.43 | $10.10 | $0.3301 | 2,457,625.0 | -0.29% |
| 2026-06-11 | $10.37 | $9.96 | $0.41 | 2,970,518.0 | -0.87% |
| 2026-06-10 | $10.64 | $10.21 | $0.43 | 2,834,188.0 | -1.15% |
| 2026-06-09 | $10.54 | $10.11 | $0.425 | 3,404,891.0 | +1.75% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $12.10 | $10.92 | $1.18 | 19,487,922.0 | +8.21% |
| 2026-06 | $11.19 | $9.77 | $1.42 | 81,142,679.0 | +11.75% |
| 2026-05 | $11.54 | $8.60 | $2.95 | 64,310,113.0 | -11.98% |
| 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% |
1.04%
자본화:
|
볼륨(24시간):