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 (%)
Jul 31, 2023	42.00	42.51	41.66	42.10	1,602,379	+0.59(+1.42%)
Jul 28, 2023	40.96	41.56	40.49	41.51	863,198	+1.26(+3.13%)
Jul 27, 2023	41.90	41.99	39.80	40.25	883,369	-0.59(-1.44%)
Jul 26, 2023	40.54	41.35	40.50	40.84	804,064	-0.22(-0.54%)
Jul 25, 2023	40.21	41.23	40.00	41.06	1,192,178	+0.69(+1.71%)
Jul 24, 2023	41.44	41.47	39.98	40.37	858,770	-0.82(-1.99%)
Jul 21, 2023	41.44	41.78	40.74	41.19	901,102	+0.42(+1.03%)
Jul 20, 2023	40.96	41.32	40.37	40.77	716,256	-0.57(-1.38%)
Jul 19, 2023	41.55	41.75	40.90	41.34	1,463,296	+0.31(+0.76%)
Jul 18, 2023	40.03	41.21	39.64	41.03	828,300	+0.93(+2.32%)
Jul 17, 2023	39.52	40.36	39.32	40.10	1,448,579	+1.19(+3.06%)
Jul 14, 2023	40.56	40.83	38.89	38.91	1,881,061	-1.48(-3.66%)
Jul 13, 2023	41.63	41.91	40.36	40.39	1,937,554	-0.97(-2.35%)
Jul 12, 2023	39.64	41.38	39.40	41.36	2,413,329	+2.47(+6.35%)
Jul 11, 2023	38.87	38.97	38.38	38.89	1,155,449	-0.05(-0.13%)
Jul 10, 2023	38.49	38.99	38.31	38.94	966,214	+0.49(+1.27%)
Jul 07, 2023	38.57	39.15	38.38	38.45	722,387	-0.28(-0.72%)
Jul 06, 2023	38.66	38.85	38.00	38.73	1,344,335	-0.06(-0.15%)
Jul 05, 2023	38.68	39.02	38.22	38.79	1,067,086	+0.05(+0.13%)

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.