Skip to main content

Doubleverify Holdings Inc (NY: DV )

20.47 +0.13 (+0.64%)
Official Closing Price Updated: 7:00 PM EST, Dec 10, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 10, 2024 20.22 20.64 20.12 20.47 1,163,589 +0.13(+0.64%)
Dec 09, 2024 20.79 20.86 20.26 20.34 1,273,074 -0.33(-1.60%)
Dec 06, 2024 20.93 20.93 20.56 20.67 743,094 +0.11(+0.54%)
Dec 05, 2024 21.25 21.31 20.53 20.56 1,099,495 -0.50(-2.37%)
Dec 04, 2024 20.89 21.28 20.72 21.06 1,016,497 +0.52(+2.53%)
Dec 03, 2024 20.58 20.72 20.43 20.54 1,006,743 -0.19(-0.92%)
Dec 02, 2024 20.22 20.89 19.97 20.73 1,834,215 +0.40(+1.97%)
Nov 29, 2024 20.42 20.50 20.07 20.33 804,901 -0.02(-0.10%)
Nov 27, 2024 20.62 20.62 20.27 20.35 1,051,308 -0.15(-0.73%)
Nov 26, 2024 20.47 20.69 20.08 20.50 1,507,742 -0.13(-0.63%)
Nov 25, 2024 20.30 20.76 20.18 20.63 1,768,956 +0.56(+2.79%)
Nov 22, 2024 20.14 20.29 19.90 20.07 1,106,284 +0.07(+0.35%)
Nov 21, 2024 19.57 20.07 19.44 20.00 1,515,748 +0.67(+3.47%)
Nov 20, 2024 19.29 19.52 19.13 19.33 1,561,449 +0.05(+0.26%)
Nov 19, 2024 19.01 19.35 18.99 19.28 1,808,031 +0.07(+0.36%)
Nov 18, 2024 19.22 19.22 18.85 19.21 1,763,020 +0.07(+0.37%)
Nov 15, 2024 19.90 19.90 19.09 19.14 1,858,095 -0.91(-4.54%)
Nov 14, 2024 20.41 20.50 19.99 20.05 2,188,938 -0.28(-1.38%)
Nov 13, 2024 20.40 20.60 19.89 20.33 2,875,459 -0.07(-0.34%)
Nov 12, 2024 19.91 20.62 19.82 20.40 2,648,401 +0.26(+1.29%)
Nov 11, 2024 19.49 20.25 19.33 20.14 2,852,122 +0.81(+4.19%)
Nov 08, 2024 19.65 19.90 19.13 19.33 5,072,401 -0.39(-1.98%)
Nov 07, 2024 18.85 20.50 18.84 19.72 5,259,090 +0.17(+0.87%)
Nov 06, 2024 18.79 19.71 18.55 19.55 3,748,115 +1.18(+6.42%)
Nov 05, 2024 17.57 18.41 17.47 18.37 2,565,927 +0.85(+4.85%)
Nov 04, 2024 17.12 17.77 17.12 17.52 1,697,126 +0.35(+2.04%)
Nov 01, 2024 16.96 17.40 16.79 17.17 1,719,718 +0.12(+0.70%)
Oct 31, 2024 17.08 17.35 17.00 17.05 2,835,067 -0.06(-0.35%)
Oct 30, 2024 17.31 17.75 17.06 17.11 1,776,751 -0.19(-1.10%)
Oct 29, 2024 17.29 17.53 17.10 17.30 2,490,700 -0.16(-0.92%)
Oct 28, 2024 17.53 17.92 17.40 17.46 2,093,631 +0.11(+0.63%)
Oct 25, 2024 16.84 17.38 16.76 17.35 2,631,621 +0.54(+3.21%)
Oct 24, 2024 16.43 17.00 16.30 16.81 2,669,062 +0.57(+3.51%)
Oct 23, 2024 16.50 16.50 16.11 16.24 3,682,245 -0.31(-1.87%)
Oct 22, 2024 17.30 17.37 16.51 16.55 1,904,342 -0.88(-5.05%)
Oct 21, 2024 17.26 17.53 17.24 17.43 1,111,439 +0.08(+0.46%)
Oct 18, 2024 17.49 17.52 17.24 17.35 882,677 +0.00(+0.00%)
Oct 17, 2024 17.18 17.39 16.96 17.35 1,268,169 +0.23(+1.34%)
Oct 16, 2024 17.49 17.53 17.08 17.12 1,440,213 -0.21(-1.21%)
Oct 15, 2024 17.61 17.77 17.23 17.33 2,191,242 -0.24(-1.37%)
Oct 14, 2024 17.14 17.62 16.89 17.57 3,101,554 +0.49(+2.87%)
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%)
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.