Stockscreener 앱 받기
11.22
1.41%
-0.16
시장 영업 전:
10.98
-0.24
-2.14%
Doubleverify Holdings Inc 주식 (DV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-03 | $11.39 | $10.97 | $0.415 | 4,433,172.0 | -1.41% |
| 2025-10-31 | $11.45 | $11.12 | $0.328 | 2,390,107.0 | +1.25% |
| 2025-10-30 | $11.42 | $11.15 | $0.27 | 2,730,416.0 | -0.88% |
| 2025-10-29 | $11.75 | $11.29 | $0.46 | 2,304,331.0 | -4.22% |
| 2025-10-28 | $11.95 | $11.63 | $0.315 | 2,024,735.0 | +0.00% |
| 2025-10-27 | $12.34 | $11.79 | $0.545 | 4,354,318.0 | -2.39% |
| 2025-10-24 | $12.30 | $11.99 | $0.305 | 2,964,635.0 | +1.76% |
| 2025-10-23 | $11.95 | $11.68 | $0.275 | 3,883,415.0 | +1.79% |
| 2025-10-22 | $11.73 | $11.34 | $0.39 | 3,483,207.0 | +2.36% |
| 2025-10-21 | $11.49 | $11.04 | $0.46 | 2,728,594.0 | +1.60% |
| 2025-10-20 | $11.27 | $10.84 | $0.43 | 2,474,514.0 | +3.40% |
| 2025-10-17 | $10.93 | $10.73 | $0.1999 | 1,913,255.0 | +0.18% |
| 2025-10-16 | $11.21 | $10.82 | $0.38 | 3,816,838.0 | -1.36% |
| 2025-10-15 | $11.30 | $10.93 | $0.375 | 2,188,347.0 | -1.96% |
| 2025-10-14 | $11.37 | $11.00 | $0.3652 | 2,685,187.0 | +0.63% |
| 2025-10-13 | $11.21 | $10.86 | $0.35 | 3,565,800.0 | +0.90% |
| 2025-10-10 | $11.53 | $11.03 | $0.50 | 3,786,979.0 | -2.55% |
| 2025-10-09 | $11.36 | $11.18 | $0.185 | 2,688,291.0 | +0.71% |
| 2025-10-08 | $11.30 | $11.12 | $0.185 | 3,521,426.0 | +0.53% |
| 2025-10-07 | $11.37 | $11.12 | $0.25 | 2,365,897.0 | -0.80% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $11.39 | $10.97 | $0.415 | 8,866,344.0 | -1.41% |
| 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% |
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% |
0.82%
1.20%
자본화:
|
볼륨(24시간):