Indicators

Doubleverify Holdings Inc (NY: DV )

19.54 +0.66 (+3.50%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	29.73	29.73	28.85	29.42	1,228,650	-0.52(-1.74%)
Apr 27, 2023	29.89	30.10	29.57	29.94	920,852	+0.32(+1.08%)
Apr 26, 2023	29.55	30.12	29.39	29.62	692,632	+0.43(+1.47%)
Apr 25, 2023	30.03	30.06	29.03	29.19	1,275,893	-1.06(-3.50%)
Apr 24, 2023	30.53	30.82	30.14	30.25	636,610	-0.25(-0.82%)
Apr 21, 2023	30.36	30.67	30.28	30.50	619,673	+0.23(+0.76%)
Apr 20, 2023	30.27	30.63	30.13	30.27	812,312	-0.23(-0.75%)
Apr 19, 2023	30.39	30.87	30.10	30.50	885,703	-0.14(-0.46%)
Apr 18, 2023	30.87	30.98	30.23	30.64	778,843	+0.07(+0.23%)
Apr 17, 2023	30.24	30.72	30.10	30.57	627,004	+0.33(+1.09%)
Apr 14, 2023	30.31	30.66	30.03	30.24	662,396	-0.50(-1.63%)
Apr 13, 2023	30.36	30.89	30.03	30.74	918,151	+0.47(+1.55%)
Apr 12, 2023	30.71	31.31	30.19	30.27	1,353,153	+0.14(+0.46%)
Apr 11, 2023	30.39	30.86	30.12	30.13	1,019,245	-0.50(-1.63%)
Apr 10, 2023	30.71	30.78	30.14	30.63	901,932	-0.19(-0.62%)
Apr 06, 2023	30.09	30.86	29.75	30.82	629,200	+0.40(+1.31%)
Apr 05, 2023	30.81	30.89	29.72	30.42	1,732,600	-0.53(-1.71%)
Apr 04, 2023	31.05	31.18	30.54	30.95	856,657	+0.01(+0.03%)

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.