Doubleverify Holdings Inc (NY: DV )

30.80 +0.31 (+1.02%)
Streaming Delayed Price Updated: 3:29 PM EDT, Apr 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 29.72 30.67 29.56 30.49 1,884,491 +0.86(+2.90%)
Apr 22, 2024 29.85 30.08 29.23 29.63 1,470,957 +0.20(+0.68%)
Apr 19, 2024 30.01 30.35 29.36 29.43 1,865,607 -0.71(-2.36%)
Apr 18, 2024 30.07 30.93 29.96 30.14 1,353,336 +0.11(+0.37%)
Apr 17, 2024 30.29 30.69 29.94 30.03 1,809,283 -0.14(-0.46%)
Apr 16, 2024 30.85 30.85 30.06 30.17 1,719,238 -0.63(-2.05%)
Apr 15, 2024 32.19 32.44 30.78 30.80 1,546,257 -1.56(-4.82%)
Apr 12, 2024 32.73 32.86 32.23 32.36 995,398 -0.65(-1.97%)
Apr 11, 2024 33.40 33.60 32.84 33.01 1,643,753 -0.28(-0.84%)
Apr 10, 2024 32.51 33.29 32.45 33.29 877,484 +0.01(+0.03%)
Apr 09, 2024 32.84 33.51 32.84 33.28 1,224,389 +0.44(+1.34%)
Apr 08, 2024 33.03 33.59 32.79 32.84 1,429,557 +0.08(+0.24%)
Apr 05, 2024 33.23 33.47 32.38 32.76 1,592,518 -0.44(-1.33%)
Apr 04, 2024 33.50 34.39 33.15 33.20 1,764,815 -0.18(-0.54%)
Apr 03, 2024 33.39 33.89 33.06 33.38 2,033,617 -0.17(-0.51%)
Apr 02, 2024 33.05 33.62 33.00 33.55 2,077,003 -0.52(-1.53%)
Apr 01, 2024 35.09 35.55 33.85 34.07 2,215,668 -1.09(-3.10%)
Mar 28, 2024 32.88 35.57 35.41 35.16 3,135,472 +2.25(+6.84%)
Mar 27, 2024 33.46 33.46 32.77 32.91 1,230,865 -0.22(-0.66%)
Mar 26, 2024 33.50 33.63 33.05 33.13 1,564,484 -0.25(-0.75%)
Mar 25, 2024 33.89 33.92 33.38 33.38 1,397,981 -0.27(-0.80%)
Mar 22, 2024 33.79 33.97 33.49 33.65 1,088,108 +0.05(+0.15%)
Mar 21, 2024 33.96 34.12 33.55 33.60 1,249,367 +0.10(+0.30%)
Mar 20, 2024 33.66 33.84 33.16 33.50 1,914,099 +0.07(+0.21%)
Mar 19, 2024 33.58 33.81 32.95 33.43 1,608,744 -0.49(-1.44%)
Mar 18, 2024 33.09 33.96 32.70 33.92 3,096,852 +0.83(+2.51%)
Mar 15, 2024 32.87 33.73 32.75 33.09 3,383,250 +0.22(+0.67%)
Mar 14, 2024 32.91 33.28 32.50 32.87 2,017,929 -0.08(-0.24%)
Mar 13, 2024 32.79 33.16 32.30 32.95 1,700,913 +0.32(+0.98%)
Mar 12, 2024 32.15 33.02 31.71 32.63 1,689,559 +0.44(+1.37%)
Mar 11, 2024 32.40 32.71 31.77 32.19 2,047,225 +0.30(+0.94%)
Mar 08, 2024 31.70 32.38 31.44 31.89 3,332,094 +0.04(+0.13%)
Mar 07, 2024 29.72 32.15 29.24 31.85 3,378,194 +2.29(+7.75%)
Mar 06, 2024 30.30 30.45 29.22 29.56 2,917,791 -0.58(-1.92%)
Mar 05, 2024 30.30 30.50 29.59 30.14 2,102,362 -0.71(-2.30%)
Mar 04, 2024 31.34 31.46 30.43 30.85 2,650,240 -0.60(-1.91%)
Mar 01, 2024 31.61 31.61 29.66 31.45 5,182,542 +0.56(+1.81%)
Feb 29, 2024 31.62 34.20 30.78 30.89 10,253,466 -8.35(-21.28%)
Feb 28, 2024 37.60 40.09 37.55 39.24 4,531,908 -2.31(-5.56%)
Feb 27, 2024 42.30 42.75 41.49 41.55 1,734,902 -0.95(-2.24%)
Feb 26, 2024 43.00 43.00 42.19 42.50 1,542,872 +0.14(+0.33%)
Feb 23, 2024 42.47 42.78 41.57 42.36 1,482,799 +0.07(+0.17%)
Feb 22, 2024 42.41 42.70 41.93 42.29 937,529 +0.68(+1.63%)
Feb 21, 2024 40.67 41.69 40.19 41.61 1,279,895 +0.30(+0.73%)
Feb 20, 2024 41.67 41.75 40.91 41.31 1,206,400 -0.78(-1.85%)
Feb 16, 2024 41.48 42.55 41.35 42.09 1,129,789 +0.37(+0.89%)
Feb 15, 2024 41.96 41.96 41.43 41.72 623,966 +0.22(+0.53%)
Feb 14, 2024 40.80 41.59 40.52 41.50 994,200 +1.27(+3.16%)
Feb 13, 2024 40.03 41.11 39.34 40.23 1,260,204 -1.04(-2.52%)
Feb 12, 2024 41.55 42.12 41.25 41.27 1,301,508 -0.35(-0.84%)
Feb 09, 2024 42.72 42.72 41.08 41.62 1,897,581 -0.71(-1.68%)
Feb 08, 2024 41.66 42.98 41.50 42.33 1,584,243 +0.86(+2.07%)
Feb 07, 2024 41.80 42.12 41.41 41.47 1,740,521 -0.08(-0.19%)
Feb 06, 2024 41.99 42.27 40.86 41.55 1,198,003 -0.29(-0.69%)
Feb 05, 2024 41.65 41.88 41.11 41.84 1,403,705 +0.21(+0.50%)
Feb 02, 2024 40.72 42.01 40.56 41.63 1,441,119 +0.97(+2.39%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.