DoubleVerify Holdings, Inc. (DV)

NYSE - Nasdaq Real Time Price. Currency in USD

Add to watchlist

30.49

+0.86

(+2.90%)

At close: 04:00PM EDT

30.49

-0.02

(-0.07%)

After hours:

04:04PM EDT

Time Period:

Apr 23, 2023 - Apr 23, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 23, 2024	29.72	30.67	29.56	30.49	30.49	1,884,491
Apr 22, 2024	29.85	30.08	29.23	29.63	29.63	1,471,000
Apr 19, 2024	30.01	30.35	29.36	29.43	29.43	1,821,200
Apr 18, 2024	30.07	30.93	29.96	30.14	30.14	1,353,300
Apr 17, 2024	30.29	30.69	29.94	30.03	30.03	1,809,300
Apr 16, 2024	30.85	30.85	30.06	30.17	30.17	1,719,200
Apr 15, 2024	32.19	32.44	30.78	30.80	30.80	1,546,300
Apr 12, 2024	32.73	32.86	32.23	32.36	32.36	995,400
Apr 11, 2024	33.40	33.60	32.84	33.01	33.01	1,643,800
Apr 10, 2024	32.51	33.29	32.45	33.29	33.29	877,500
Apr 09, 2024	32.84	33.51	32.84	33.28	33.28	1,224,400
Apr 08, 2024	33.03	33.59	32.79	32.84	32.84	1,429,600
Apr 05, 2024	33.23	33.47	32.38	32.76	32.76	1,592,500
Apr 04, 2024	33.50	34.39	33.15	33.20	33.20	1,764,800
Apr 03, 2024	33.39	33.89	33.06	33.38	33.38	2,033,600
Apr 02, 2024	33.05	33.62	33.00	33.55	33.55	2,077,000
Apr 01, 2024	35.09	35.55	33.85	34.07	34.07	2,215,700
Mar 28, 2024	32.88	35.57	32.88	35.16	35.16	3,135,500
Mar 27, 2024	33.46	33.46	32.77	32.91	32.91	1,230,900
Mar 26, 2024	33.50	33.63	33.05	33.13	33.13	1,564,500
Mar 25, 2024	33.89	33.92	33.38	33.38	33.38	1,397,900
Mar 22, 2024	33.79	33.97	33.49	33.65	33.65	1,088,100
Mar 21, 2024	33.96	34.12	33.55	33.60	33.60	1,249,400
Mar 20, 2024	33.66	33.84	33.16	33.50	33.50	1,914,100
Mar 19, 2024	33.58	33.81	32.95	33.43	33.43	1,608,700
Mar 18, 2024	33.09	33.96	32.70	33.92	33.92	3,096,900
Mar 15, 2024	32.87	33.73	32.75	33.09	33.09	3,382,200
Mar 14, 2024	32.91	33.28	32.50	32.87	32.87	2,018,100
Mar 13, 2024	32.79	33.16	32.29	32.95	32.95	1,700,900
Mar 12, 2024	32.15	33.01	31.71	32.63	32.63	1,689,600
Mar 11, 2024	32.40	32.71	31.77	32.19	32.19	2,047,200
Mar 08, 2024	31.70	32.38	31.44	31.89	31.89	3,332,100
Mar 07, 2024	29.72	32.15	29.24	31.85	31.85	3,378,200
Mar 06, 2024	30.30	30.45	29.22	29.56	29.56	2,917,800
Mar 05, 2024	30.30	30.50	29.59	30.14	30.14	2,102,400
Mar 04, 2024	31.34	31.46	30.42	30.85	30.85	2,650,200
Mar 01, 2024	31.61	31.61	29.66	31.45	31.45	5,181,600
Feb 29, 2024	31.62	34.20	30.78	30.89	30.89	10,257,900
Feb 28, 2024	37.60	40.09	37.55	39.24	39.24	4,547,400
Feb 27, 2024	42.30	42.75	41.49	41.55	41.55	1,755,100
Feb 26, 2024	43.00	43.00	42.19	42.50	42.50	1,542,900
Feb 23, 2024	42.47	42.78	41.57	42.36	42.36	1,482,800
Feb 22, 2024	42.41	42.70	41.93	42.29	42.29	937,500
Feb 21, 2024	40.67	41.69	40.11	41.61	41.61	1,279,900
Feb 20, 2024	41.67	41.75	40.91	41.31	41.31	1,206,400
Feb 16, 2024	41.48	42.55	41.35	42.09	42.09	1,129,800
Feb 15, 2024	41.96	41.96	41.43	41.72	41.72	624,000
Feb 14, 2024	40.80	41.59	40.52	41.50	41.50	994,200
Feb 13, 2024	40.03	41.11	39.34	40.23	40.23	1,260,200
Feb 12, 2024	41.55	42.12	41.25	41.27	41.27	1,301,500
Feb 09, 2024	42.72	42.72	41.08	41.62	41.62	1,897,600
Feb 08, 2024	41.66	42.98	41.50	42.33	42.33	1,537,100
Feb 07, 2024	41.80	42.12	41.41	41.47	41.47	1,741,100
Feb 06, 2024	41.99	42.27	40.86	41.55	41.55	1,198,000
Feb 05, 2024	41.65	41.88	41.11	41.84	41.84	1,403,700
Feb 02, 2024	40.72	42.01	40.56	41.63	41.63	1,441,100
Feb 01, 2024	40.44	40.85	39.90	40.66	40.66	1,221,700
Jan 31, 2024	40.14	40.77	39.42	40.01	40.01	1,970,100
Jan 30, 2024	41.66	41.82	40.17	40.36	40.36	2,134,200
Jan 29, 2024	40.94	41.83	40.88	41.80	41.80	963,100
Jan 26, 2024	40.89	41.21	40.60	40.67	40.67	1,071,100
Jan 25, 2024	40.99	41.32	40.48	40.80	40.80	1,189,400
Jan 24, 2024	40.68	40.75	39.93	40.46	40.46	1,125,900
Jan 23, 2024	40.79	40.99	40.19	40.19	40.19	866,000
Jan 22, 2024	40.11	40.75	40.00	40.44	40.44	1,535,000
Jan 19, 2024	40.00	40.00	39.20	39.82	39.82	1,487,200
Jan 18, 2024	39.34	39.95	38.76	39.31	39.31	3,254,000
Jan 17, 2024	36.20	38.48	35.74	38.38	38.38	2,124,000
Jan 16, 2024	36.31	36.70	36.16	36.50	36.50	780,200
Jan 12, 2024	36.85	37.13	36.35	36.81	36.81	705,700
Jan 11, 2024	36.61	37.14	36.13	36.62	36.62	1,046,400
Jan 10, 2024	35.50	35.90	35.30	35.76	35.76	729,600
Jan 09, 2024	35.38	35.82	35.23	35.43	35.43	858,700
Jan 08, 2024	34.54	35.36	34.38	35.25	35.25	1,261,000
Jan 05, 2024	34.00	34.46	33.88	34.25	34.25	1,555,400
Jan 04, 2024	34.49	35.01	34.31	34.32	34.32	1,461,800
Jan 03, 2024	35.51	35.74	34.51	34.54	34.54	969,100
Jan 02, 2024	36.29	36.44	35.64	36.10	36.10	1,365,300
Dec 29, 2023	37.52	37.62	36.72	36.78	36.78	645,500
Dec 28, 2023	37.89	37.99	37.33	37.69	37.69	1,189,400
Dec 27, 2023	37.70	38.00	37.37	37.97	37.97	859,600
Dec 26, 2023	37.47	37.80	37.19	37.66	37.66	923,700
Dec 22, 2023	37.00	37.72	36.75	37.40	37.40	2,095,100
Dec 21, 2023	35.95	36.56	35.67	36.52	36.52	997,400
Dec 20, 2023	35.88	36.29	35.39	35.52	35.52	970,300
Dec 19, 2023	35.89	36.20	35.51	36.05	36.05	946,000
Dec 18, 2023	35.30	35.84	35.21	35.70	35.70	1,159,100
Dec 15, 2023	35.76	35.76	35.07	35.54	35.54	2,392,700
Dec 14, 2023	35.68	36.10	34.68	35.68	35.68	1,797,600
Dec 13, 2023	34.91	35.64	34.76	35.41	35.41	2,385,000
Dec 12, 2023	33.50	34.13	33.24	34.08	34.08	1,019,600
Dec 11, 2023	33.40	33.94	33.38	33.57	33.57	1,290,100
Dec 08, 2023	32.72	33.46	32.65	33.39	33.39	1,182,700
Dec 07, 2023	33.36	33.36	32.67	32.83	32.83	808,800
Dec 06, 2023	33.62	34.34	33.28	33.34	33.34	2,004,900
Dec 05, 2023	32.98	33.41	32.29	33.38	33.38	1,635,200
Dec 04, 2023	33.07	33.53	32.94	33.30	33.30	1,279,700
Dec 01, 2023	33.36	33.95	33.07	33.40	33.40	1,877,900
Nov 30, 2023	32.89	33.22	32.48	33.20	33.20	2,711,000
Nov 29, 2023	33.01	33.19	32.42	32.88	32.88	1,112,700
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,011.72+139.76(+0.64%)

S&P 5005,070.55+59.95(+1.20%)

DOW38,503.69+263.71(+0.69%)

CAD/USD0.7321+0.0001(+0.01%)

CRUDE OIL83.44+0.08(+0.10%)

Bitcoin CAD90,899.16-398.66(-0.44%)

DoubleVerify Holdings, Inc. (DV)

S&P/TSX
22,011.72
+139.76(+0.64%)

S&P 500
5,070.55
+59.95(+1.20%)

DOW
38,503.69
+263.71(+0.69%)

CAD/USD
0.7321
+0.0001(+0.01%)

CRUDE OIL
83.44
+0.08(+0.10%)

Bitcoin CAD
90,899.16
-398.66(-0.44%)