Indicators

Doubleverify Holdings Inc (NY: DV )

19.54 +0.66 (+3.50%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	31.62	34.20	30.78	30.89	10,253,466	-8.35(-21.28%)
Feb 28, 2024	37.60	40.09	37.55	39.24	4,531,908	-2.31(-5.56%)
Feb 27, 2024	42.30	42.75	41.49	41.55	1,734,902	-0.95(-2.24%)
Feb 26, 2024	43.00	43.00	42.19	42.50	1,542,872	+0.14(+0.33%)
Feb 23, 2024	42.47	42.78	41.57	42.36	1,482,799	+0.07(+0.17%)
Feb 22, 2024	42.41	42.70	41.93	42.29	937,529	+0.68(+1.63%)
Feb 21, 2024	40.67	41.69	40.19	41.61	1,279,895	+0.30(+0.73%)
Feb 20, 2024	41.67	41.75	40.91	41.31	1,206,400	-0.78(-1.85%)
Feb 16, 2024	41.48	42.55	41.35	42.09	1,129,789	+0.37(+0.89%)
Feb 15, 2024	41.96	41.96	41.43	41.72	623,966	+0.22(+0.53%)
Feb 14, 2024	40.80	41.59	40.52	41.50	994,200	+1.27(+3.16%)
Feb 13, 2024	40.03	41.11	39.34	40.23	1,260,204	-1.04(-2.52%)
Feb 12, 2024	41.55	42.12	41.25	41.27	1,301,508	-0.35(-0.84%)
Feb 09, 2024	42.72	42.72	41.08	41.62	1,897,581	-0.71(-1.68%)
Feb 08, 2024	41.66	42.98	41.50	42.33	1,584,243	+0.86(+2.07%)
Feb 07, 2024	41.80	42.12	41.41	41.47	1,740,521	-0.08(-0.19%)
Feb 06, 2024	41.99	42.27	40.86	41.55	1,198,003	-0.29(-0.69%)
Feb 05, 2024	41.65	41.88	41.11	41.84	1,403,705	+0.21(+0.50%)
Feb 02, 2024	40.72	42.01	40.56	41.63	1,441,119	+0.97(+2.39%)

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.