Skip to main content

Doubleverify Holdings Inc (NY: DV )

17.08 +0.32 (+1.91%)
Official Closing Price Updated: 7:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 16.67 17.13 16.62 17.08 1,850,550 +0.32(+1.91%)
Oct 10, 2024 16.59 16.78 16.38 16.76 2,036,821 +0.22(+1.33%)
Oct 09, 2024 16.80 16.87 16.49 16.54 1,455,380 -0.29(-1.72%)
Oct 08, 2024 16.63 17.11 16.63 16.83 1,610,252 +0.01(+0.06%)
Oct 07, 2024 17.23 17.27 16.73 16.82 1,840,314 -0.43(-2.49%)
Oct 04, 2024 17.03 17.26 16.85 17.25 2,168,639 +0.48(+2.86%)
Oct 03, 2024 16.71 16.97 16.71 16.77 2,157,538 -0.12(-0.71%)
Oct 02, 2024 16.77 16.95 16.56 16.89 2,233,857 +0.14(+0.84%)
Oct 01, 2024 16.81 17.00 16.52 16.75 3,556,972 -0.09(-0.53%)
Sep 30, 2024 17.10 17.23 16.75 16.84 3,024,696 -0.32(-1.86%)
Sep 27, 2024 17.35 17.49 17.02 17.16 2,423,476 -0.10(-0.58%)
Sep 26, 2024 17.14 17.27 16.81 17.26 3,302,188 +0.39(+2.31%)
Sep 25, 2024 17.50 17.52 16.87 16.87 1,579,814 -0.71(-4.04%)
Sep 24, 2024 17.49 17.60 17.25 17.58 2,232,648 +0.25(+1.44%)
Sep 23, 2024 17.09 17.33 16.88 17.33 1,808,219 +0.14(+0.81%)
Sep 20, 2024 17.30 17.30 16.96 17.19 4,632,401 -0.04(-0.23%)
Sep 19, 2024 17.73 17.73 17.12 17.23 2,893,105 -0.06(-0.35%)
Sep 18, 2024 17.15 17.86 17.10 17.29 2,514,693 +0.13(+0.76%)
Sep 17, 2024 17.22 17.57 17.09 17.16 3,163,000 +0.07(+0.41%)
Sep 16, 2024 17.42 17.63 16.93 17.09 3,978,659 -0.33(-1.89%)
Sep 13, 2024 17.60 17.68 17.22 17.42 4,360,658 -0.06(-0.34%)
Sep 12, 2024 18.06 18.16 17.23 17.48 4,452,714 -0.46(-2.56%)
Sep 11, 2024 17.80 17.98 17.55 17.94 2,693,064 +0.11(+0.62%)
Sep 10, 2024 18.14 18.14 17.49 17.83 1,810,362 -0.17(-0.94%)
Sep 09, 2024 18.18 18.24 17.80 18.00 2,731,207 -0.12(-0.66%)
Sep 06, 2024 19.19 19.23 18.06 18.12 1,485,871 -0.97(-5.08%)
Sep 05, 2024 19.24 19.41 19.02 19.09 796,336 -0.21(-1.09%)
Sep 04, 2024 19.20 19.60 19.19 19.30 1,336,974 -0.07(-0.36%)
Sep 03, 2024 19.64 19.81 19.32 19.37 1,028,040 -0.33(-1.68%)
Aug 30, 2024 19.94 19.97 19.61 19.70 1,980,070 -0.08(-0.40%)
Aug 29, 2024 19.43 19.89 19.39 19.78 1,217,599 +0.59(+3.07%)
Aug 28, 2024 19.32 19.45 19.02 19.19 1,221,344 -0.22(-1.13%)
Aug 27, 2024 19.36 19.48 19.21 19.41 899,288 -0.10(-0.51%)
Aug 26, 2024 19.56 19.67 19.35 19.51 835,984 -0.01(-0.05%)
Aug 23, 2024 19.26 19.57 19.20 19.52 832,069 +0.41(+2.15%)
Aug 22, 2024 19.69 19.76 19.06 19.11 947,007 -0.57(-2.90%)
Aug 21, 2024 19.33 19.68 19.27 19.68 1,481,022 +0.47(+2.45%)
Aug 20, 2024 19.33 19.40 19.11 19.21 1,391,784 -0.18(-0.93%)
Aug 19, 2024 19.06 19.41 19.01 19.39 961,153 +0.36(+1.89%)
Aug 16, 2024 18.72 19.08 18.62 19.03 1,359,545 +0.24(+1.28%)
Aug 15, 2024 18.59 19.02 18.52 18.79 3,607,355 +0.54(+2.96%)
Aug 14, 2024 18.45 18.61 18.21 18.25 2,899,650 -0.06(-0.33%)
Aug 13, 2024 18.47 18.67 18.15 18.31 3,421,245 -0.06(-0.33%)
Aug 12, 2024 18.79 18.89 18.33 18.37 1,460,952 -0.42(-2.24%)
Aug 09, 2024 18.87 19.00 18.63 18.79 1,655,632 -0.02(-0.11%)
Aug 08, 2024 18.71 18.86 18.43 18.81 3,133,563 +0.29(+1.57%)
Aug 07, 2024 19.19 19.34 18.50 18.52 3,765,526 -0.45(-2.37%)
Aug 06, 2024 19.38 19.50 18.81 18.97 3,026,382 -0.36(-1.86%)
Aug 05, 2024 19.36 19.95 19.00 19.33 2,951,851 -1.03(-5.06%)
Aug 02, 2024 20.66 20.66 20.00 20.36 2,786,785 -0.70(-3.32%)
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.