Skip to main content

Doubleverify Holdings Inc (NY: DV )

18.80 -0.22 (-1.16%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 18.90 18.91 18.46 18.80 2,336,189 -0.22(-1.16%)
May 20, 2024 19.60 19.82 18.61 19.02 6,126,808 -0.52(-2.66%)
May 17, 2024 19.64 19.74 19.01 19.54 5,196,378 +0.66(+3.50%)
May 16, 2024 19.41 19.42 18.88 18.88 4,827,082 -0.47(-2.43%)
May 15, 2024 19.09 19.38 18.50 19.35 3,087,299 +0.47(+2.49%)
May 14, 2024 19.40 19.89 18.82 18.88 3,793,124 -0.41(-2.13%)
May 13, 2024 19.03 19.36 18.76 19.29 3,529,241 +0.40(+2.12%)
May 10, 2024 18.90 19.38 18.61 18.89 4,861,884 +0.06(+0.32%)
May 09, 2024 18.66 19.30 18.46 18.83 7,987,715 +0.05(+0.27%)
May 08, 2024 18.67 19.02 17.74 18.78 20,290,764 -11.79(-38.57%)
May 07, 2024 31.00 31.11 30.23 30.57 4,804,531 -0.46(-1.48%)
May 06, 2024 30.63 31.04 30.57 31.03 1,251,926 +0.66(+2.17%)
May 03, 2024 30.84 30.84 30.11 30.37 1,357,279 +0.03(+0.10%)
May 02, 2024 29.89 30.57 29.44 30.34 1,237,489 +0.62(+2.09%)
May 01, 2024 29.40 30.32 29.18 29.72 1,242,707 +0.42(+1.43%)
Apr 30, 2024 30.43 30.45 29.30 29.30 2,892,760 -1.30(-4.25%)
Apr 29, 2024 30.38 30.66 30.15 30.60 3,001,431 +0.37(+1.22%)
Apr 26, 2024 30.55 30.78 30.17 30.23 1,071,333 +0.09(+0.30%)
Apr 25, 2024 30.06 30.32 29.82 30.14 1,579,104 -0.65(-2.11%)
Apr 24, 2024 30.70 31.15 30.50 30.79 1,159,093 +0.30(+0.98%)
Apr 23, 2024 29.72 30.67 29.56 30.49 1,884,491 +0.86(+2.90%)
Apr 22, 2024 29.85 30.08 29.23 29.63 1,470,957 +0.20(+0.68%)
Apr 19, 2024 30.01 30.35 29.36 29.43 1,865,607 -0.71(-2.36%)
Apr 18, 2024 30.07 30.93 29.96 30.14 1,353,336 +0.11(+0.37%)
Apr 17, 2024 30.29 30.69 29.94 30.03 1,809,283 -0.14(-0.46%)
Apr 16, 2024 30.85 30.85 30.06 30.17 1,719,238 -0.63(-2.05%)
Apr 15, 2024 32.19 32.44 30.78 30.80 1,546,257 -1.56(-4.82%)
Apr 12, 2024 32.73 32.86 32.23 32.36 995,398 -0.65(-1.97%)
Apr 11, 2024 33.40 33.60 32.84 33.01 1,643,753 -0.28(-0.84%)
Apr 10, 2024 32.51 33.29 32.45 33.29 877,484 +0.01(+0.03%)
Apr 09, 2024 32.84 33.51 32.84 33.28 1,224,389 +0.44(+1.34%)
Apr 08, 2024 33.03 33.59 32.79 32.84 1,429,557 +0.08(+0.24%)
Apr 05, 2024 33.23 33.47 32.38 32.76 1,592,518 -0.44(-1.33%)
Apr 04, 2024 33.50 34.39 33.15 33.20 1,764,815 -0.18(-0.54%)
Apr 03, 2024 33.39 33.89 33.06 33.38 2,033,617 -0.17(-0.51%)
Apr 02, 2024 33.05 33.62 33.00 33.55 2,077,003 -0.52(-1.53%)
Apr 01, 2024 35.09 35.55 33.85 34.07 2,215,668 -1.09(-3.10%)
Mar 28, 2024 32.88 35.57 35.41 35.16 3,135,472 +2.25(+6.84%)
Mar 27, 2024 33.46 33.46 32.77 32.91 1,230,865 -0.22(-0.66%)
Mar 26, 2024 33.50 33.63 33.05 33.13 1,564,484 -0.25(-0.75%)
Mar 25, 2024 33.89 33.92 33.38 33.38 1,397,981 -0.27(-0.80%)
Mar 22, 2024 33.79 33.97 33.49 33.65 1,088,108 +0.05(+0.15%)
Mar 21, 2024 33.96 34.12 33.55 33.60 1,249,367 +0.10(+0.30%)
Mar 20, 2024 33.66 33.84 33.16 33.50 1,914,099 +0.07(+0.21%)
Mar 19, 2024 33.58 33.81 32.95 33.43 1,608,744 -0.49(-1.44%)
Mar 18, 2024 33.09 33.96 32.70 33.92 3,096,852 +0.83(+2.51%)
Mar 15, 2024 32.87 33.73 32.75 33.09 3,383,250 +0.22(+0.67%)
Mar 14, 2024 32.91 33.28 32.50 32.87 2,017,929 -0.08(-0.24%)
Mar 13, 2024 32.79 33.16 32.30 32.95 1,700,913 +0.32(+0.98%)
Mar 12, 2024 32.15 33.02 31.71 32.63 1,689,559 +0.44(+1.37%)
Mar 11, 2024 32.40 32.71 31.77 32.19 2,047,225 +0.30(+0.94%)
Mar 08, 2024 31.70 32.38 31.44 31.89 3,332,094 +0.04(+0.13%)
Mar 07, 2024 29.72 32.15 29.24 31.85 3,378,194 +2.29(+7.75%)
Mar 06, 2024 30.30 30.45 29.22 29.56 2,917,791 -0.58(-1.92%)
Mar 05, 2024 30.30 30.50 29.59 30.14 2,102,362 -0.71(-2.30%)
Mar 04, 2024 31.34 31.46 30.43 30.85 2,650,240 -0.60(-1.91%)
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.