Stockscreener 앱 받기
18.37
4.85%
0.85
시간 외 거래:
18.35
-0.02
-0.11%
Doubleverify Holdings Inc 주식 (DV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-05 | $18.41 | $17.47 | $0.94 | 2,524,520.0 | +4.85% |
| 2024-11-04 | $17.77 | $17.12 | $0.65 | 1,658,453.0 | +2.04% |
| 2024-11-01 | $17.40 | $16.79 | $0.61 | 1,673,270.0 | +0.70% |
| 2024-10-31 | $17.35 | $17.00 | $0.355 | 2,795,314.0 | -0.35% |
| 2024-10-30 | $17.75 | $17.06 | $0.695 | 1,741,453.0 | -1.10% |
| 2024-10-29 | $17.53 | $17.10 | $0.43 | 2,477,350.0 | -0.92% |
| 2024-10-28 | $17.92 | $17.40 | $0.518 | 1,951,122.0 | +0.63% |
| 2024-10-25 | $17.38 | $16.76 | $0.62 | 2,600,100.0 | +3.21% |
| 2024-10-24 | $17.00 | $16.30 | $0.70 | 2,622,701.0 | +3.51% |
| 2024-10-23 | $16.50 | $16.11 | $0.39 | 3,628,647.0 | -1.87% |
| 2024-10-22 | $17.37 | $16.51 | $0.86 | 1,880,396.0 | -5.05% |
| 2024-10-21 | $17.53 | $17.24 | $0.29 | 1,077,578.0 | +0.46% |
| 2024-10-18 | $17.52 | $17.24 | $0.28 | 869,406.0 | +0.00% |
| 2024-10-17 | $17.39 | $16.96 | $0.43 | 1,230,615.0 | +1.34% |
| 2024-10-16 | $17.53 | $17.08 | $0.45 | 1,418,495.0 | -1.21% |
| 2024-10-15 | $17.77 | $17.23 | $0.54 | 2,176,973.0 | -1.37% |
| 2024-10-14 | $17.62 | $16.89 | $0.735 | 3,036,831.0 | +2.87% |
| 2024-10-11 | $17.13 | $16.62 | $0.5134 | 1,827,974.0 | +1.91% |
| 2024-10-10 | $16.78 | $16.38 | $0.396 | 2,021,835.0 | +1.33% |
| 2024-10-09 | $16.87 | $16.48 | $0.3827 | 1,437,767.0 | -1.72% |
| 2024-10-08 | $17.11 | $16.63 | $0.4802 | 1,586,981.0 | +0.06% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $18.41 | $16.79 | $1.62 | 8,380,763.0 | +7.74% |
| 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% |
Doubleverify Holdings Inc 주식 (DV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $27.72 | $21.29 | $6.43 | 13,269,922.0 | -16.18% |
| 2022-11 | $30.00 | $23.20 | $6.80 | 32,728,972.0 | -10.37% |
| 2022-10 | $32.43 | $25.68 | $6.75 | 27,234,313.0 | +6.87% |
| 2022-09 | $29.92 | $24.97 | $4.95 | 27,709,858.0 | +5.80% |
| 2022-08 | $27.97 | $22.00 | $5.97 | 21,721,912.0 | +12.73% |
| 2022-07 | $25.08 | $21.61 | $3.47 | 10,742,325.0 | +1.15% |
| 2022-06 | $24.70 | $20.28 | $4.42 | 15,191,661.0 | +1.89% |
| 2022-05 | $23.68 | $17.22 | $6.46 | 20,497,579.0 | +2.30% |
| 2022-04 | $27.05 | $21.27 | $5.78 | 9,987,221.0 | -13.59% |
| 2022-03 | $28.88 | $19.95 | $8.93 | 20,591,876.0 | -8.97% |
| 2022-02 | $29.60 | $22.52 | $7.08 | 13,201,393.0 | -0.04% |
| 2022-01 | $33.61 | $21.94 | $11.67 | 16,645,883.0 | -16.89% |
0.05%
자본화:
|
볼륨(24시간):