Skip to main content

Doubleverify Holdings Inc (NY: DV )

19.95 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 20.17 20.21 19.95 19.95 1,742,704 -0.08(-0.40%)
Jul 11, 2024 20.25 20.58 19.84 20.03 1,544,182 +0.10(+0.50%)
Jul 10, 2024 20.08 20.11 19.73 19.93 1,418,845 -0.06(-0.30%)
Jul 09, 2024 19.92 20.10 19.84 19.99 1,768,833 -0.05(-0.25%)
Jul 08, 2024 20.02 20.34 19.97 20.04 1,912,369 -0.03(-0.15%)
Jul 05, 2024 19.90 20.26 19.83 20.07 1,978,892 +0.00(+0.00%)
Jul 03, 2024 19.78 20.18 19.63 20.07 920,185 +0.31(+1.57%)
Jul 02, 2024 19.74 20.04 19.71 19.76 2,010,588 +0.02(+0.10%)
Jul 01, 2024 19.42 19.82 19.28 19.74 2,124,176 +0.27(+1.39%)
Jun 28, 2024 19.24 19.53 18.93 19.47 4,154,649 +0.42(+2.20%)
Jun 27, 2024 19.10 19.27 18.90 19.05 1,488,990 -0.15(-0.78%)
Jun 26, 2024 18.93 19.20 18.82 19.20 2,144,200 +0.25(+1.32%)
Jun 25, 2024 18.68 19.04 18.55 18.95 2,576,884 -0.10(-0.52%)
Jun 24, 2024 19.40 19.50 19.02 19.05 2,135,898 -0.45(-2.31%)
Jun 21, 2024 18.87 19.51 18.84 19.50 5,034,761 +0.61(+3.23%)
Jun 20, 2024 18.83 19.26 18.73 18.89 3,401,213 +0.28(+1.50%)
Jun 18, 2024 18.78 19.03 18.43 18.61 4,384,455 -0.17(-0.91%)
Jun 17, 2024 18.62 19.24 18.61 18.78 3,993,491 +0.08(+0.43%)
Jun 14, 2024 18.26 18.91 18.11 18.70 3,422,092 +0.41(+2.24%)
Jun 13, 2024 18.73 18.85 18.15 18.29 2,261,368 -0.37(-1.98%)
Jun 12, 2024 18.38 18.80 18.30 18.66 2,691,668 +0.66(+3.67%)
Jun 11, 2024 18.39 18.41 17.96 18.00 1,741,224 -0.47(-2.54%)
Jun 10, 2024 18.53 18.66 18.32 18.47 1,778,767 -0.20(-1.07%)
Jun 07, 2024 18.63 18.93 18.61 18.67 2,234,897 -0.14(-0.74%)
Jun 06, 2024 18.18 18.87 18.18 18.81 1,563,906 +0.49(+2.67%)
Jun 05, 2024 17.75 18.37 17.59 18.32 2,523,455 +0.73(+4.15%)
Jun 04, 2024 17.95 18.00 17.50 17.59 2,524,406 -0.41(-2.28%)
Jun 03, 2024 18.52 18.52 17.95 18.00 2,072,519 -0.20(-1.10%)
May 31, 2024 18.47 18.73 18.08 18.20 3,748,986 -0.27(-1.46%)
May 30, 2024 18.83 18.98 18.32 18.47 2,929,200 -0.57(-2.99%)
May 29, 2024 18.76 19.10 18.63 19.04 2,508,832 -0.01(-0.05%)
May 28, 2024 18.85 19.23 18.63 19.05 1,623,372 +0.29(+1.55%)
May 24, 2024 18.58 18.80 18.52 18.76 3,311,952 +0.11(+0.59%)
May 23, 2024 18.98 19.05 18.57 18.65 2,237,463 -0.29(-1.53%)
May 22, 2024 18.86 19.40 18.80 18.94 4,856,029 +0.14(+0.74%)
May 21, 2024 18.90 18.91 18.46 18.80 2,336,189 -0.22(-1.16%)
May 20, 2024 19.60 19.82 18.61 19.02 6,126,808 -0.52(-2.66%)
May 17, 2024 19.64 19.74 19.01 19.54 5,196,378 +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%)
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.