UK Markets close in 6 hrs 46 mins

DoubleVerify Holdings, Inc. (DV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
22.31+0.35 (+1.59%)
At close: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
26 May 2022------
25 May 202221.1422.5420.9922.1922.19559,700
24 May 202222.3822.3820.7021.2621.26690,500
23 May 202222.2922.9921.8722.8122.81424,900
20 May 202222.2322.4321.1722.3122.31532,900
19 May 202221.2022.7821.2021.9621.96858,600
18 May 202221.4322.4420.7721.2221.22643,500
17 May 202221.3822.1820.9121.8521.852,139,000
16 May 202221.7922.3520.5620.7520.751,092,200
13 May 202220.8322.1520.4222.0922.092,028,400
12 May 202218.5621.1218.1920.4420.441,488,500
11 May 202219.2420.9818.4018.6018.601,480,300
10 May 202219.6919.6917.2218.2818.281,611,900
09 May 202220.3620.8618.9719.1519.151,386,500
06 May 202221.1422.1320.0220.8520.85747,900
05 May 202221.7021.7020.3921.3921.39798,300
04 May 202221.5822.1620.5922.1322.13641,900
03 May 202222.1922.3521.2321.5021.50395,900
02 May 202221.5922.6721.3722.0322.03578,600
29 Apr 202222.4823.0021.7221.7521.75264,400
28 Apr 202221.8523.3221.2722.5322.53470,400
27 Apr 202221.9822.5121.3821.7421.74445,900
26 Apr 202222.6322.8121.6122.0222.02503,200
25 Apr 202221.8523.0421.8522.7522.75678,300
22 Apr 202222.3623.0822.0022.0822.08291,900
21 Apr 202224.1624.9122.3622.5922.59327,300
20 Apr 202224.3524.4323.2623.9023.90491,000
19 Apr 202223.4324.6223.4324.0324.03727,800
18 Apr 202224.1824.2823.2623.6223.62558,100
14 Apr 202224.7924.9423.8224.2524.25422,800
13 Apr 202224.5725.0924.0224.6824.68620,700
12 Apr 202224.9125.4624.1424.8224.82698,000
11 Apr 202224.1024.8523.5024.3724.37293,300
08 Apr 202224.0524.5723.5924.5024.50821,200
07 Apr 202224.1325.0223.8424.3224.32433,400
06 Apr 202224.2424.5523.3324.3124.31553,200
05 Apr 202226.0026.2824.7424.8824.88337,300
04 Apr 202225.5626.9825.5626.1226.12426,000
01 Apr 202226.2427.0525.6325.8925.89622,900
31 Mar 202225.6025.7824.9725.1725.17592,800
30 Mar 202226.0226.5225.3025.5625.56751,100
29 Mar 202225.2426.6024.9426.4426.44516,600
28 Mar 202224.9025.3923.9624.7924.79522,800
25 Mar 202225.6225.7024.4624.9124.91755,500
24 Mar 202225.0225.9823.7425.5525.55958,700
23 Mar 202225.0025.2223.9424.7724.771,092,900
22 Mar 202225.6326.7925.2925.3125.31454,600
21 Mar 202226.1126.8624.6625.6625.66812,400
18 Mar 202225.2526.7825.2526.3626.362,025,900
17 Mar 202224.4226.1724.0925.2625.261,448,900
16 Mar 202221.4224.9721.4224.8524.85978,300
15 Mar 202220.5021.2420.1221.1121.111,389,300
14 Mar 202221.5522.4219.9520.5620.561,494,800
11 Mar 202223.0423.5021.6221.8321.83891,600
10 Mar 202223.2123.6622.7522.8122.81695,800
09 Mar 202223.7024.6921.9423.7323.731,472,500
08 Mar 202223.5324.3522.9623.6223.62661,700
07 Mar 202225.2225.5723.6723.7023.70809,600
04 Mar 202226.0626.5023.9525.0725.07823,500
03 Mar 202227.4327.9225.6026.1026.10398,800
02 Mar 202228.1628.3226.8427.3227.32360,300
01 Mar 202227.7528.8827.7127.9127.91683,000
28 Feb 202226.8028.2026.6327.6527.651,063,800
25 Feb 202225.4227.4024.9427.1627.161,048,600
24 Feb 202222.8525.5322.5225.4325.431,462,200
23 Feb 202226.1026.3623.9924.0224.02815,900
22 Feb 202225.9727.4425.7326.9226.92551,200
18 Feb 202227.2627.6625.9426.2426.24390,700
17 Feb 202227.7128.1326.9127.2727.27281,900
16 Feb 202228.7028.7027.3728.1828.18241,800
15 Feb 202227.7129.1827.5129.1029.10534,900
14 Feb 202226.7328.4226.1827.2327.23274,000
11 Feb 202228.2228.8726.9027.0627.06332,100
10 Feb 202227.9329.5127.2628.0228.02420,100
09 Feb 202228.1229.6027.9228.9928.99679,600
08 Feb 202226.6027.9026.2827.8827.88531,000
07 Feb 202226.7727.5526.0726.8026.80427,400
04 Feb 202225.6527.0325.3626.8126.81813,000
03 Feb 202225.5326.0424.6925.3525.351,872,700
02 Feb 202228.3528.3527.0827.2327.23728,200
01 Feb 202227.7728.8127.5927.9827.98732,400
31 Jan 202224.5328.1524.4227.6627.661,289,500
28 Jan 202223.6824.5523.0824.3824.38786,400
27 Jan 202223.5424.5823.1123.5023.50738,000
26 Jan 202224.3024.8523.0023.0623.06581,000
25 Jan 202223.7624.2822.7123.6723.67766,800
24 Jan 202222.5624.6521.9424.3824.381,106,800
21 Jan 202224.3924.7522.7123.0523.051,009,400
20 Jan 202224.6325.4824.4824.7224.72622,800
19 Jan 202224.1525.2023.8424.2024.20968,800
18 Jan 202225.0525.9824.2024.3624.36732,700
14 Jan 202226.2427.0025.2925.7725.77773,900
13 Jan 202227.5028.2826.4326.6126.61805,200
12 Jan 202229.1429.4427.4327.7727.77407,900
11 Jan 202227.5429.2927.4129.1529.15912,500
10 Jan 202227.2127.7325.8027.6227.621,108,500
07 Jan 202228.7729.3527.4227.4227.42998,100
06 Jan 202229.1830.6528.6128.7628.76928,400
05 Jan 202230.8331.2029.1829.6229.62957,900
04 Jan 202232.4932.7730.5631.0631.061,662,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...