Stockscreener 앱 받기
20.07
0.35%
0.07
시간 외 거래:
20.07
Doubleverify Holdings Inc 주식 (DV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-22 | $20.29 | $19.90 | $0.39 | 1,070,723.0 | +0.35% |
| 2024-11-21 | $20.07 | $19.44 | $0.625 | 1,491,177.0 | +3.47% |
| 2024-11-20 | $19.52 | $19.13 | $0.39 | 1,545,872.0 | +0.26% |
| 2024-11-19 | $19.35 | $18.99 | $0.36 | 1,774,424.0 | +0.36% |
| 2024-11-18 | $19.22 | $18.85 | $0.37 | 1,739,537.0 | +0.37% |
| 2024-11-15 | $19.90 | $19.09 | $0.805 | 1,827,813.0 | -4.54% |
| 2024-11-14 | $20.50 | $19.99 | $0.51 | 2,162,800.0 | -1.38% |
| 2024-11-13 | $20.60 | $19.89 | $0.7049 | 2,840,853.0 | -0.34% |
| 2024-11-12 | $20.62 | $19.82 | $0.80 | 2,622,983.0 | +1.29% |
| 2024-11-11 | $20.25 | $19.33 | $0.915 | 2,820,866.0 | +4.19% |
| 2024-11-08 | $19.90 | $19.13 | $0.77 | 4,210,088.0 | -1.98% |
| 2024-11-07 | $20.50 | $18.84 | $1.66 | 5,185,134.0 | +0.87% |
| 2024-11-06 | $19.71 | $18.55 | $1.16 | 3,690,005.0 | +6.42% |
| 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% |
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 | $20.62 | $16.79 | $3.83 | 39,909,241.0 | +17.71% |
| 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% |
6.19%
3.61%
자본화:
|
볼륨(24시간):