Stockscreener 앱 받기
14.90
7.19%
1.00
시간 외 거래:
14.85
-0.05
-0.34%
Doubleverify Holdings Inc 주식 (DV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-03-03 | $15.44 | $13.63 | $1.81 | 8,273,896.0 | +7.19% |
| 2025-02-28 | $17.09 | $13.42 | $3.66 | 14,870,625.0 | -36.03% |
| 2025-02-27 | $22.20 | $21.44 | $0.76 | 2,659,110.0 | +0.65% |
| 2025-02-26 | $22.41 | $21.42 | $0.99 | 1,946,784.0 | -2.31% |
| 2025-02-25 | $22.22 | $21.77 | $0.447 | 1,563,441.0 | -0.99% |
| 2025-02-24 | $22.89 | $21.77 | $1.13 | 2,039,633.0 | +2.95% |
| 2025-02-21 | $22.48 | $21.52 | $0.955 | 1,120,786.0 | -3.00% |
| 2025-02-20 | $22.66 | $21.82 | $0.835 | 1,224,539.0 | -0.67% |
| 2025-02-19 | $23.02 | $22.50 | $0.52 | 1,144,297.0 | -2.47% |
| 2025-02-18 | $23.08 | $22.40 | $0.6799 | 1,017,452.0 | +2.22% |
| 2025-02-14 | $23.08 | $22.56 | $0.52 | 930,180.0 | -1.91% |
| 2025-02-13 | $23.11 | $22.61 | $0.505 | 1,832,601.0 | +0.48% |
| 2025-02-12 | $22.96 | $22.05 | $0.91 | 1,545,209.0 | +1.91% |
| 2025-02-11 | $22.64 | $21.85 | $0.79 | 1,554,752.0 | +2.32% |
| 2025-02-10 | $22.03 | $21.71 | $0.32 | 843,087.0 | +1.24% |
| 2025-02-07 | $21.94 | $21.56 | $0.3758 | 756,704.0 | -0.18% |
| 2025-02-06 | $22.03 | $21.58 | $0.4538 | 974,185.0 | -1.50% |
| 2025-02-05 | $22.17 | $21.82 | $0.35 | 1,096,758.0 | +1.80% |
| 2025-02-04 | $21.79 | $21.37 | $0.42 | 1,304,726.0 | +0.88% |
| 2025-02-03 | $21.77 | $20.23 | $1.54 | 1,809,983.0 | +4.22% |
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 |
|---|---|---|---|---|---|
| 2025-03 | $15.44 | $13.63 | $1.81 | 15,453,236.0 | +7.19% |
| 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% |
3.53%
3.56%
자본화:
|
볼륨(24시간):