Indicators

Doubleverify Holdings Inc (NY: DV )

18.67 -0.14 (-0.74%)

Official Closing Price Updated: 7:00 PM EDT, Jun 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	37.52	37.62	36.72	36.78	645,538	-0.91(-2.41%)
Dec 28, 2023	37.89	37.99	37.33	37.69	1,189,357	-0.28(-0.74%)
Dec 27, 2023	37.70	38.00	37.37	37.97	859,573	+0.31(+0.82%)
Dec 26, 2023	37.47	37.80	37.19	37.66	923,743	+0.26(+0.70%)
Dec 22, 2023	37.00	37.72	36.75	37.40	2,095,333	+0.88(+2.41%)
Dec 21, 2023	35.95	36.56	35.67	36.52	997,440	+1.00(+2.82%)
Dec 20, 2023	35.88	36.29	35.39	35.52	970,263	-0.53(-1.47%)
Dec 19, 2023	35.89	36.20	35.51	36.05	946,011	+0.35(+0.98%)
Dec 18, 2023	35.30	35.84	35.21	35.70	1,159,059	+0.16(+0.45%)
Dec 15, 2023	35.76	35.76	35.07	35.54	2,392,710	-0.14(-0.39%)
Dec 14, 2023	35.68	36.10	34.68	35.68	1,797,630	+0.27(+0.76%)
Dec 13, 2023	34.91	35.64	34.76	35.41	2,385,005	+1.33(+3.90%)
Dec 12, 2023	33.50	34.13	32.55	34.08	1,026,449	+0.51(+1.52%)
Dec 11, 2023	33.40	33.94	33.38	33.57	1,290,219	+0.18(+0.54%)
Dec 08, 2023	32.72	33.46	32.65	33.39	1,182,732	+0.56(+1.71%)
Dec 07, 2023	33.36	33.36	32.67	32.83	808,775	-0.51(-1.53%)
Dec 06, 2023	33.62	34.34	33.28	33.34	2,004,941	-0.04(-0.12%)
Dec 05, 2023	32.98	33.41	32.29	33.38	1,635,181	+0.08(+0.24%)
Dec 04, 2023	33.07	33.53	32.94	33.30	1,279,686	-0.10(-0.30%)

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.