Advertisement
U.S. markets open in 6 hours 51 minutes

DoubleVerify Holdings, Inc. (DV)

NYSE - NYSE Delayed Price. Currency in USD
33.92+0.83 (+2.51%)
At close: 04:00PM EDT
33.99 +0.07 (+0.21%)
After hours: 07:56PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202433.0933.9632.7033.9233.923,096,900
Mar 15, 202432.8733.7332.7533.0933.093,382,200
Mar 14, 202432.9133.2832.5032.8732.872,018,100
Mar 13, 202432.7933.1632.2932.9532.951,700,900
Mar 12, 202432.1533.0131.7132.6332.631,689,600
Mar 11, 202432.4032.7131.7732.1932.192,047,200
Mar 08, 202431.7032.3831.4431.8931.893,332,100
Mar 07, 202429.7232.1529.2431.8531.853,378,200
Mar 06, 202430.3030.4529.2229.5629.562,917,800
Mar 05, 202430.3030.5029.5930.1430.142,102,400
Mar 04, 202431.3431.4630.4230.8530.852,650,200
Mar 01, 202431.6131.6129.6631.4531.455,181,600
Feb 29, 202431.6234.2030.7830.8930.8910,257,900
Feb 28, 202437.6040.0937.5539.2439.244,547,400
Feb 27, 202442.3042.7541.4941.5541.551,755,100
Feb 26, 202443.0043.0042.1942.5042.501,542,900
Feb 23, 202442.4742.7841.5742.3642.361,482,800
Feb 22, 202442.4142.7041.9342.2942.29937,500
Feb 21, 202440.6741.6940.1141.6141.611,279,900
Feb 20, 202441.6741.7540.9141.3141.311,206,400
Feb 16, 202441.4842.5541.3542.0942.091,129,800
Feb 15, 202441.9641.9641.4341.7241.72624,000
Feb 14, 202440.8041.5940.5241.5041.50994,200
Feb 13, 202440.0341.1139.3440.2340.231,260,200
Feb 12, 202441.5542.1241.2541.2741.271,301,500
Feb 09, 202442.7242.7241.0841.6241.621,897,600
Feb 08, 202441.6642.9841.5042.3342.331,537,100
Feb 07, 202441.8042.1241.4141.4741.471,741,100
Feb 06, 202441.9942.2740.8641.5541.551,198,000
Feb 05, 202441.6541.8841.1141.8441.841,403,700
Feb 02, 202440.7242.0140.5641.6341.631,441,100
Feb 01, 202440.4440.8539.9040.6640.661,221,700
Jan 31, 202440.1440.7739.4240.0140.011,970,100
Jan 30, 202441.6641.8240.1740.3640.362,134,200
Jan 29, 202440.9441.8340.8841.8041.80963,100
Jan 26, 202440.8941.2140.6040.6740.671,071,100
Jan 25, 202440.9941.3240.4840.8040.801,189,400
Jan 24, 202440.6840.7539.9340.4640.461,125,900
Jan 23, 202440.7940.9940.1940.1940.19866,000
Jan 22, 202440.1140.7540.0040.4440.441,535,000
Jan 19, 202440.0040.0039.2039.8239.821,487,200
Jan 18, 202439.3439.9538.7639.3139.313,254,000
Jan 17, 202436.2038.4835.7438.3838.382,124,000
Jan 16, 202436.3136.7036.1636.5036.50780,200
Jan 12, 202436.8537.1336.3536.8136.81705,700
Jan 11, 202436.6137.1436.1336.6236.621,046,400
Jan 10, 202435.5035.9035.3035.7635.76729,600
Jan 09, 202435.3835.8235.2335.4335.43858,700
Jan 08, 202434.5435.3634.3835.2535.251,261,000
Jan 05, 202434.0034.4633.8834.2534.251,555,400
Jan 04, 202434.4935.0134.3134.3234.321,461,800
Jan 03, 202435.5135.7434.5134.5434.54969,100
Jan 02, 202436.2936.4435.6436.1036.101,365,300
Dec 29, 202337.5237.6236.7236.7836.78645,500
Dec 28, 202337.8937.9937.3337.6937.691,189,400
Dec 27, 202337.7038.0037.3737.9737.97859,600
Dec 26, 202337.4737.8037.1937.6637.66923,700
Dec 22, 202337.0037.7236.7537.4037.402,095,100
Dec 21, 202335.9536.5635.6736.5236.52997,400
Dec 20, 202335.8836.2935.3935.5235.52970,300
Dec 19, 202335.8936.2035.5136.0536.05946,000
Dec 18, 202335.3035.8435.2135.7035.701,159,100
Dec 15, 202335.7635.7635.0735.5435.542,392,700
Dec 14, 202335.6836.1034.6835.6835.681,797,600
Dec 13, 202334.9135.6434.7635.4135.412,385,000
Dec 12, 202333.5034.1333.2434.0834.081,019,600
Dec 11, 202333.4033.9433.3833.5733.571,290,100
Dec 08, 202332.7233.4632.6533.3933.391,182,700
Dec 07, 202333.3633.3632.6732.8332.83808,800
Dec 06, 202333.6234.3433.2833.3433.342,004,900
Dec 05, 202332.9833.4132.2933.3833.381,635,200
Dec 04, 202333.0733.5332.9433.3033.301,279,700
Dec 01, 202333.3633.9533.0733.4033.401,877,900
Nov 30, 202332.8933.2232.4833.2033.202,711,000
Nov 29, 202333.0133.1932.4232.8832.881,112,700
Nov 28, 202332.1032.6832.0332.5132.511,288,800
Nov 27, 202332.0032.5531.8432.2532.251,344,300
Nov 24, 202331.9032.1931.7432.0432.04472,200
Nov 22, 202331.2431.9630.9331.9031.901,313,100
Nov 21, 202331.3031.5630.5230.8430.841,369,500
Nov 20, 202330.9132.1430.9131.5631.562,718,300
Nov 17, 202331.0531.4930.9831.1931.191,839,800
Nov 16, 202331.3631.5430.8031.1231.123,096,100
Nov 15, 202331.5232.0231.2631.4931.496,935,800
Nov 14, 202331.1331.6530.8131.4031.409,129,500
Nov 13, 202330.1631.3229.7930.9530.951,944,900
Nov 10, 202329.2531.2428.4830.6030.603,821,000
Nov 09, 202329.6629.8628.8828.9728.972,865,900
Nov 08, 202329.4829.9929.1329.4129.411,724,200
Nov 07, 202329.1529.9428.9929.5029.501,778,700
Nov 06, 202329.3329.4228.3428.9128.911,454,300
Nov 03, 202327.9429.5527.7929.3729.372,061,700
Nov 02, 202328.2028.4427.4727.5127.511,073,800
Nov 01, 202327.7927.9726.9927.5727.57926,800
Oct 31, 202327.1828.1926.9627.8327.831,629,300
Oct 30, 202326.7726.9226.2326.8726.871,015,200
Oct 27, 202326.9627.2026.5926.6526.65843,400
Oct 26, 202327.9327.9326.5626.7026.701,490,400
Oct 25, 202328.5828.7727.7027.7527.751,185,200
Oct 24, 202328.3529.2228.1028.8028.801,308,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...