Indicators

Doubleverify Holdings Inc (NY: DV )

18.67 -0.14 (-0.74%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	26.31	26.84	26.03	26.27	850,045	-0.19(-0.72%)
Feb 27, 2023	26.58	26.85	26.33	26.46	893,508	+0.09(+0.34%)
Feb 24, 2023	26.01	26.53	25.59	26.37	748,576	-0.11(-0.42%)
Feb 23, 2023	27.30	27.30	26.46	26.48	721,562	-0.57(-2.11%)
Feb 22, 2023	27.69	27.81	26.92	27.05	1,002,917	-0.31(-1.13%)
Feb 21, 2023	26.82	27.44	26.70	27.36	696,461	-0.02(-0.07%)
Feb 17, 2023	27.54	27.54	26.93	27.38	621,469	-0.30(-1.08%)
Feb 16, 2023	27.62	28.09	27.37	27.68	563,761	-0.64(-2.26%)
Feb 15, 2023	27.34	28.63	27.14	28.32	1,520,664	+0.91(+3.32%)
Feb 14, 2023	27.10	28.18	26.85	27.41	969,704	+0.04(+0.15%)
Feb 13, 2023	27.68	27.95	27.21	27.37	893,037	-0.08(-0.29%)
Feb 10, 2023	27.02	27.55	26.95	27.45	851,264	+0.11(+0.40%)
Feb 09, 2023	28.13	28.79	27.31	27.34	667,841	-0.51(-1.83%)
Feb 08, 2023	28.29	28.60	27.66	27.85	743,198	-0.61(-2.14%)
Feb 07, 2023	27.73	28.53	27.43	28.46	717,357	+0.62(+2.23%)
Feb 06, 2023	27.28	28.37	27.28	27.84	1,115,554	+0.15(+0.54%)
Feb 03, 2023	27.08	28.50	27.02	27.69	1,656,977	-0.45(-1.60%)
Feb 02, 2023	27.87	28.89	27.63	28.14	2,652,361	+0.94(+3.46%)

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.