Indicators

Doubleverify Holdings Inc (NY: DV )

18.94 +0.14 (+0.74%)

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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.