Stockscreener 앱 받기
10.04
0.50%
0.05
시간 외 거래:
10.04
Doubleverify Holdings Inc 주식 (DV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $10.14 | $9.90 | $0.24 | 2,672,699.0 | +0.50% |
| 2026-03-18 | $10.17 | $9.81 | $0.36 | 2,381,391.0 | -0.10% |
| 2026-03-17 | $10.49 | $9.96 | $0.535 | 3,449,494.0 | -1.48% |
| 2026-03-16 | $10.28 | $10.10 | $0.18 | 3,852,849.0 | -0.59% |
| 2026-03-13 | $10.40 | $10.07 | $0.33 | 2,818,031.0 | -1.45% |
| 2026-03-12 | $10.80 | $10.32 | $0.485 | 2,863,687.0 | -2.17% |
| 2026-03-11 | $10.86 | $10.54 | $0.32 | 4,228,280.0 | -0.19% |
| 2026-03-10 | $10.91 | $10.55 | $0.355 | 2,922,539.0 | -1.76% |
| 2026-03-09 | $10.88 | $10.54 | $0.345 | 2,670,009.0 | -1.91% |
| 2026-03-06 | $11.04 | $10.75 | $0.285 | 2,628,162.0 | +0.82% |
| 2026-03-05 | $11.03 | $10.35 | $0.68 | 3,867,964.0 | +5.61% |
| 2026-03-04 | $10.53 | $10.05 | $0.475 | 4,012,113.0 | +1.77% |
| 2026-03-03 | $10.40 | $9.93 | $0.47 | 5,256,127.0 | -3.05% |
| 2026-03-02 | $10.68 | $10.27 | $0.405 | 4,210,377.0 | -0.57% |
| 2026-02-27 | $10.60 | $9.24 | $1.36 | 5,335,105.0 | +10.60% |
| 2026-02-26 | $9.91 | $9.43 | $0.485 | 4,100,772.0 | +0.00% |
| 2026-02-25 | $9.57 | $9.05 | $0.515 | 2,061,414.0 | +4.15% |
| 2026-02-24 | $9.26 | $8.88 | $0.375 | 3,256,650.0 | +3.39% |
| 2026-02-23 | $9.57 | $8.84 | $0.7271 | 2,359,993.0 | -7.72% |
| 2026-02-20 | $9.81 | $9.49 | $0.3243 | 2,268,928.0 | +0.00% |
| 2026-02-19 | $9.62 | $9.41 | $0.21 | 2,050,834.0 | +0.10% |
| 2026-02-18 | $9.62 | $9.29 | $0.325 | 2,324,386.0 | +2.79% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $11.04 | $9.81 | $1.22 | 50,506,421.0 | -4.74% |
| 2026-02 | $10.94 | $8.84 | $2.10 | 58,578,988.0 | -2.59% |
| 2026-01 | $11.49 | $10.26 | $1.23 | 40,972,987.0 | -5.42% |
Doubleverify Holdings Inc 주식 (DV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.69 | $10.45 | $1.24 | 43,993,982.0 | +9.11% |
| 2025-11 | $11.39 | $7.64 | $3.75 | 70,996,285.0 | -7.38% |
| 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% |
0.02%
0.98%
자본화:
|
볼륨(24시간):