Indicators

Doubleverify Holdings Inc (NY: DV )

18.00 -0.20 (-1.10%)

Official Closing Price Updated: 7:00 PM EDT, Jun 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	22.48	23.00	21.72	21.75	264,377	-0.78(-3.46%)
Apr 28, 2022	21.85	23.32	21.27	22.53	470,396	+0.79(+3.63%)
Apr 27, 2022	21.98	22.51	21.38	21.74	445,875	-0.28(-1.27%)
Apr 26, 2022	22.63	22.81	21.61	22.02	503,197	-0.73(-3.21%)
Apr 25, 2022	21.85	23.04	21.85	22.75	678,297	+0.67(+3.03%)
Apr 22, 2022	22.36	23.07	22.00	22.08	291,942	-0.51(-2.26%)
Apr 21, 2022	24.16	24.91	22.36	22.59	327,338	-1.31(-5.48%)
Apr 20, 2022	24.35	24.43	23.26	23.90	491,033	-0.13(-0.54%)
Apr 19, 2022	23.43	24.62	23.43	24.03	727,813	+0.41(+1.74%)
Apr 18, 2022	24.18	24.28	23.27	23.62	558,083	-0.63(-2.60%)
Apr 14, 2022	24.79	24.94	23.82	24.25	422,811	-0.43(-1.74%)
Apr 13, 2022	24.57	25.09	24.02	24.68	620,699	-0.14(-0.56%)
Apr 12, 2022	24.91	25.46	24.14	24.82	698,044	+0.45(+1.85%)
Apr 11, 2022	24.10	24.85	23.50	24.37	293,334	-0.13(-0.53%)
Apr 08, 2022	24.05	24.57	23.59	24.50	821,179	+0.18(+0.74%)
Apr 07, 2022	24.13	25.02	23.84	24.32	433,445	+0.01(+0.04%)
Apr 06, 2022	24.24	24.55	23.33	24.31	553,154	-0.57(-2.29%)
Apr 05, 2022	26.00	26.28	24.74	24.88	337,293	-1.24(-4.75%)
Apr 04, 2022	25.56	26.98	25.56	26.12	425,970	+0.23(+0.89%)

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.