Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 17, 2024 19.64 19.74 19.01 19.54 5,196,376 +0.66(+3.50%)
May 16, 2024 19.41 19.42 18.88 18.88 4,827,082 -0.47(-2.43%)
May 15, 2024 19.09 19.38 18.50 19.35 3,087,299 +0.47(+2.49%)
May 14, 2024 19.40 19.89 18.82 18.88 3,793,124 -0.41(-2.13%)
May 13, 2024 19.03 19.36 18.76 19.29 3,529,241 +0.40(+2.12%)
May 10, 2024 18.90 19.38 18.61 18.89 4,861,884 +0.06(+0.32%)
May 09, 2024 18.66 19.30 18.46 18.83 7,987,715 +0.05(+0.27%)
May 08, 2024 18.67 19.02 17.74 18.78 20,290,764 -11.79(-38.57%)
May 07, 2024 31.00 31.11 30.23 30.57 4,804,531 -0.46(-1.48%)
May 06, 2024 30.63 31.04 30.57 31.03 1,251,926 +0.66(+2.17%)
May 03, 2024 30.84 30.84 30.11 30.37 1,357,279 +0.03(+0.10%)
May 02, 2024 29.89 30.57 29.44 30.34 1,237,489 +0.62(+2.09%)
May 01, 2024 29.40 30.32 29.18 29.72 1,242,707 +0.42(+1.43%)
Apr 30, 2024 30.43 30.45 29.30 29.30 2,892,760 -1.30(-4.25%)
Apr 29, 2024 30.38 30.66 30.15 30.60 3,001,431 +0.37(+1.22%)
Apr 26, 2024 30.55 30.78 30.17 30.23 1,071,333 +0.09(+0.30%)
Apr 25, 2024 30.06 30.32 29.82 30.14 1,579,104 -0.65(-2.11%)
Apr 24, 2024 30.70 31.15 30.50 30.79 1,159,093 +0.30(+0.98%)
Apr 23, 2024 29.72 30.67 29.56 30.49 1,884,491 +0.86(+2.90%)
Apr 22, 2024 29.85 30.08 29.23 29.63 1,470,957 +0.20(+0.68%)
Apr 19, 2024 30.01 30.35 29.36 29.43 1,865,607 -0.71(-2.36%)
Apr 18, 2024 30.07 30.93 29.96 30.14 1,353,336 +0.11(+0.37%)
Apr 17, 2024 30.29 30.69 29.94 30.03 1,809,283 -0.14(-0.46%)
Apr 16, 2024 30.85 30.85 30.06 30.17 1,719,238 -0.63(-2.05%)
Apr 15, 2024 32.19 32.44 30.78 30.80 1,546,257 -1.56(-4.82%)
Apr 12, 2024 32.73 32.86 32.23 32.36 995,398 -0.65(-1.97%)
Apr 11, 2024 33.40 33.60 32.84 33.01 1,643,753 -0.28(-0.84%)
Apr 10, 2024 32.51 33.29 32.45 33.29 877,484 +0.01(+0.03%)
Apr 09, 2024 32.84 33.51 32.84 33.28 1,224,389 +0.44(+1.34%)
Apr 08, 2024 33.03 33.59 32.79 32.84 1,429,557 +0.08(+0.24%)
Apr 05, 2024 33.23 33.47 32.38 32.76 1,592,518 -0.44(-1.33%)
Apr 04, 2024 33.50 34.39 33.15 33.20 1,764,815 -0.18(-0.54%)
Apr 03, 2024 33.39 33.89 33.06 33.38 2,033,617 -0.17(-0.51%)
Apr 02, 2024 33.05 33.62 33.00 33.55 2,077,003 -0.52(-1.53%)
Apr 01, 2024 35.09 35.55 33.85 34.07 2,215,668 -1.09(-3.10%)
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%)
Mar 01, 2024 31.61 31.61 29.66 31.45 5,182,542 +0.56(+1.81%)
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%)
Feb 01, 2024 40.44 40.85 39.90 40.66 1,221,703 +0.65(+1.62%)
Jan 31, 2024 40.14 40.77 39.42 40.01 1,970,110 -0.35(-0.87%)
Jan 30, 2024 41.66 41.82 40.16 40.36 2,134,236 -1.44(-3.44%)
Jan 29, 2024 40.94 41.83 40.88 41.80 963,067 +1.13(+2.78%)
Jan 26, 2024 40.89 41.21 40.60 40.67 1,071,064 -0.13(-0.32%)
Jan 25, 2024 40.99 41.32 40.48 40.80 1,189,432 +0.34(+0.84%)
Jan 24, 2024 40.68 40.75 39.93 40.46 1,125,907 +0.27(+0.67%)
Jan 23, 2024 40.79 40.99 40.19 40.19 869,988 -0.25(-0.62%)
Jan 22, 2024 40.11 40.75 40.00 40.44 1,534,958 +0.62(+1.56%)
Jan 19, 2024 40.00 40.00 39.20 39.82 1,487,382 +0.51(+1.30%)
Jan 18, 2024 39.34 39.95 38.76 39.31 3,253,957 +0.93(+2.42%)
Jan 17, 2024 36.20 38.48 35.74 38.38 2,123,925 +1.88(+5.15%)
Jan 16, 2024 36.31 36.70 36.18 36.50 780,182 -0.31(-0.84%)
Jan 12, 2024 36.85 37.13 36.35 36.81 705,666 +0.19(+0.52%)
Jan 11, 2024 36.61 37.14 36.13 36.62 1,046,430 +0.86(+2.40%)
Jan 10, 2024 35.50 35.90 35.30 35.76 729,645 +0.33(+0.93%)
Jan 09, 2024 35.38 35.82 35.23 35.43 858,681 +0.18(+0.51%)
Jan 08, 2024 34.54 35.36 34.38 35.25 1,260,952 +1.00(+2.92%)
Jan 05, 2024 34.00 34.46 33.88 34.25 1,555,434 -0.07(-0.20%)
Jan 04, 2024 34.49 35.01 34.31 34.32 1,461,843 -0.22(-0.64%)
Jan 03, 2024 35.51 35.74 34.51 34.54 969,076 -1.56(-4.32%)
Jan 02, 2024 36.29 36.44 35.64 36.10 1,365,278 -0.68(-1.85%)
Dec 29, 2023 37.52 37.62 36.72 36.78 645,538 -0.91(-2.41%)
Dec 28, 2023 37.89 37.99 37.33 37.69 1,189,357 -0.28(-0.74%)
Dec 27, 2023 37.70 38.00 37.37 37.97 859,573 +0.31(+0.82%)
Dec 26, 2023 37.47 37.80 37.19 37.66 923,743 +0.26(+0.70%)
Dec 22, 2023 37.00 37.72 36.75 37.40 2,095,333 +0.88(+2.41%)
Dec 21, 2023 35.95 36.56 35.67 36.52 997,440 +1.00(+2.82%)
Dec 20, 2023 35.88 36.29 35.39 35.52 970,263 -0.53(-1.47%)
Dec 19, 2023 35.89 36.20 35.51 36.05 946,011 +0.35(+0.98%)
Dec 18, 2023 35.30 35.84 35.21 35.70 1,159,059 +0.16(+0.45%)
Dec 15, 2023 35.76 35.76 35.07 35.54 2,392,710 -0.14(-0.39%)
Dec 14, 2023 35.68 36.10 34.68 35.68 1,797,630 +0.27(+0.76%)
Dec 13, 2023 34.91 35.64 34.76 35.41 2,385,005 +1.33(+3.90%)
Dec 12, 2023 33.50 34.13 32.55 34.08 1,026,449 +0.51(+1.52%)
Dec 11, 2023 33.40 33.94 33.38 33.57 1,290,219 +0.18(+0.54%)
Dec 08, 2023 32.72 33.46 32.65 33.39 1,182,732 +0.56(+1.71%)
Dec 07, 2023 33.36 33.36 32.67 32.83 808,775 -0.51(-1.53%)
Dec 06, 2023 33.62 34.34 33.28 33.34 2,004,941 -0.04(-0.12%)
Dec 05, 2023 32.98 33.41 32.29 33.38 1,635,181 +0.08(+0.24%)
Dec 04, 2023 33.07 33.53 32.94 33.30 1,279,686 -0.10(-0.30%)
Dec 01, 2023 33.36 33.95 33.07 33.40 1,877,938 +0.20(+0.60%)
Nov 30, 2023 32.89 33.22 32.48 33.20 2,711,024 +0.32(+0.97%)
Nov 29, 2023 33.01 33.19 32.41 32.88 1,112,719 +0.37(+1.14%)
Nov 28, 2023 32.10 32.68 32.03 32.51 1,288,849 +0.26(+0.81%)
Nov 27, 2023 32.00 32.55 31.84 32.25 1,344,318 +0.21(+0.66%)
Nov 24, 2023 31.90 32.19 31.74 32.04 472,183 +0.14(+0.44%)
Nov 22, 2023 31.24 31.96 30.93 31.90 1,313,116 +1.06(+3.44%)
Nov 21, 2023 31.30 31.56 30.52 30.84 1,369,498 -0.72(-2.28%)
Nov 20, 2023 30.91 32.14 30.91 31.56 2,718,307 +0.37(+1.19%)
Nov 17, 2023 31.05 31.49 30.98 31.19 1,839,968 +0.07(+0.22%)
Nov 16, 2023 31.36 31.54 30.80 31.12 3,096,078 -0.37(-1.17%)
Nov 15, 2023 31.52 32.02 31.26 31.49 6,935,775 +0.09(+0.29%)
Nov 14, 2023 31.13 31.65 30.81 31.40 9,129,516 +0.45(+1.45%)
Nov 13, 2023 30.16 31.32 29.79 30.95 1,944,430 +0.35(+1.14%)
Nov 10, 2023 29.25 31.24 28.48 30.60 3,821,148 +1.63(+5.63%)
Nov 09, 2023 29.66 29.86 28.88 28.97 2,865,909 -0.44(-1.50%)
Nov 08, 2023 29.48 29.99 29.13 29.41 1,724,183 -0.09(-0.31%)
Nov 07, 2023 29.15 29.94 28.99 29.50 1,778,714 +0.59(+2.04%)
Nov 06, 2023 29.33 29.42 28.34 28.91 1,454,274 -0.46(-1.57%)
Nov 03, 2023 27.94 29.55 27.79 29.37 2,061,842 +1.86(+6.76%)
Nov 02, 2023 28.20 28.44 27.47 27.51 1,073,734 -0.06(-0.22%)
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.