Stockscreener 앱 받기
13.71
0.33%
0.025
Doubleverify Holdings Inc 주식 (DV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-05-22 | $13.85 | $13.68 | $0.17 | 808,275.0 | +0.26% |
| 2025-05-21 | $13.94 | $13.57 | $0.3746 | 2,399,371.0 | -3.05% |
| 2025-05-20 | $14.19 | $13.92 | $0.27 | 1,402,531.0 | +0.14% |
| 2025-05-19 | $14.24 | $13.96 | $0.285 | 1,765,342.0 | -0.98% |
| 2025-05-16 | $14.42 | $14.12 | $0.295 | 1,898,600.0 | -1.11% |
| 2025-05-15 | $14.95 | $14.25 | $0.70 | 2,632,143.0 | -3.55% |
| 2025-05-14 | $15.26 | $14.54 | $0.72 | 4,349,549.0 | +1.63% |
| 2025-05-13 | $14.79 | $14.24 | $0.55 | 3,002,306.0 | +3.02% |
| 2025-05-12 | $14.28 | $13.75 | $0.53 | 4,445,373.0 | +6.90% |
| 2025-05-09 | $14.36 | $13.21 | $1.15 | 5,393,660.0 | -5.59% |
| 2025-05-08 | $14.29 | $13.60 | $0.70 | 4,109,749.0 | +4.36% |
| 2025-05-07 | $13.79 | $13.36 | $0.4347 | 2,612,590.0 | +0.22% |
| 2025-05-06 | $13.58 | $13.34 | $0.24 | 2,516,188.0 | +0.60% |
| 2025-05-05 | $13.61 | $13.16 | $0.45 | 4,603,017.0 | +0.00% |
| 2025-05-02 | $13.63 | $13.34 | $0.29 | 1,934,481.0 | +1.36% |
| 2025-05-01 | $13.55 | $13.08 | $0.47 | 2,462,884.0 | -0.08% |
| 2025-04-30 | $13.37 | $13.03 | $0.34 | 1,988,780.0 | -1.56% |
| 2025-04-29 | $13.65 | $13.37 | $0.285 | 1,552,409.0 | +0.82% |
| 2025-04-28 | $13.43 | $13.21 | $0.22 | 1,317,349.0 | +0.60% |
| 2025-04-25 | $13.38 | $13.12 | $0.26 | 1,267,246.0 | +0.84% |
| 2025-04-24 | $13.21 | $12.77 | $0.44 | 1,112,403.0 | +3.78% |
| 2025-04-23 | $13.19 | $12.64 | $0.55 | 1,644,232.0 | +1.68% |
| 2025-04-22 | $12.57 | $12.25 | $0.325 | 1,597,379.0 | +2.21% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $15.26 | $13.08 | $2.18 | 46,336,059.0 | +3.51% |
| 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% |
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% |
2.50%
0.42%
자본화:
|
볼륨(24시간):