UK Markets close in 5 hrs 31 mins

DoubleVerify Holdings, Inc. (DV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
27.35-0.41 (-1.48%)
At close: 04:00PM EDT
26.95 -0.40 (-1.46%)
After hours: 06:43PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 2022------
30 Sept 202227.4328.3627.3127.3527.351,005,700
29 Sept 202227.5728.0227.1727.7627.76909,300
28 Sept 202227.1528.1326.8827.8527.85726,500
27 Sept 202226.5927.5526.5927.0627.06943,400
26 Sept 202226.2127.0425.8926.1526.15578,100
23 Sept 202226.0326.3525.3626.2126.21898,900
22 Sept 202226.4726.7826.0926.3626.36937,300
21 Sept 202227.3527.5126.6226.7826.78567,100
20 Sept 202227.2427.8026.7727.1227.12742,300
19 Sept 202226.9527.6426.0027.4927.491,272,700
16 Sept 202228.0828.0827.1727.3427.345,915,800
15 Sept 202228.6129.2128.2528.5628.56977,900
14 Sept 202228.7729.0928.4128.9628.961,009,600
13 Sept 202228.3129.0527.5228.7128.711,321,400
12 Sept 202229.2529.5129.0629.1329.131,537,000
09 Sept 202228.6929.9228.3929.2629.262,110,400
08 Sept 202227.8029.2527.7228.4228.422,046,100
07 Sept 202226.3428.1426.1127.9027.901,771,100
06 Sept 202226.2326.9825.9526.3426.341,089,400
02 Sept 202226.2426.3025.5225.9225.92654,700
01 Sept 202225.4625.8824.9725.8625.86692,400
31 Aug 202225.6526.1725.4725.8525.85727,400
30 Aug 202226.1826.3225.2025.4125.41468,800
29 Aug 202225.7626.5725.6625.8625.86618,400
26 Aug 202226.8527.3125.9126.0826.08662,000
25 Aug 202226.6526.9626.3526.8426.84533,900
24 Aug 202226.4627.1026.3426.4126.41333,400
23 Aug 202226.5826.9326.1726.3526.35365,600
22 Aug 202226.4026.5425.9926.5126.51783,000
19 Aug 202227.0227.0226.4426.8326.83427,000
18 Aug 202226.7627.2226.4427.2027.20588,200
17 Aug 202226.9727.4526.7627.0427.04553,800
16 Aug 202227.1527.5626.8327.3527.35422,100
15 Aug 202226.9527.3526.5727.3327.33587,200
12 Aug 202227.4527.9027.0627.3327.33885,400
11 Aug 202227.7127.9726.6227.0527.051,621,700
10 Aug 202227.2027.8526.0927.5027.504,206,600
09 Aug 202226.3126.6125.7226.5826.58654,000
08 Aug 202226.1026.7725.9826.5426.541,423,600
05 Aug 202224.7626.2524.2926.0026.00804,300
04 Aug 202227.1227.6024.8525.1725.172,528,400
03 Aug 202223.0725.0323.0723.8723.871,055,600
02 Aug 202222.2723.2322.1523.0523.05614,500
01 Aug 202222.7222.7422.0022.6222.62856,800
29 Jul 202223.1823.4822.6422.9322.93701,600
28 Jul 202223.0823.8522.6223.4723.47386,200
27 Jul 202223.2223.5022.9423.2523.25457,600
26 Jul 202223.1423.1422.2622.6422.64379,600
25 Jul 202224.0124.0123.0023.2423.24504,000
22 Jul 202225.0325.0323.7823.9923.99851,100
21 Jul 202224.2624.8324.0224.8324.83630,900
20 Jul 202223.7624.8323.6624.3924.39841,800
19 Jul 202224.0924.1023.4323.6023.60314,600
18 Jul 202224.5224.7323.4423.5623.56623,400
15 Jul 202223.3524.2523.0224.2324.23587,200
14 Jul 202222.6422.9221.8622.5222.52457,600
13 Jul 202221.9723.0721.6122.8322.83394,600
12 Jul 202223.8124.0822.3222.5722.57478,300
11 Jul 202224.2624.2623.3823.7123.71450,600
08 Jul 202224.1625.0823.9324.5124.51417,700
07 Jul 202223.7324.6823.7324.5424.54585,000
06 Jul 202224.5924.9823.7223.7523.75789,000
05 Jul 202223.3824.7922.7124.6824.68709,600
01 Jul 202222.7523.7022.4023.6223.62501,700
30 Jun 202222.0622.9021.2122.6722.67645,400
29 Jun 202222.0922.4421.7022.2922.29490,800
28 Jun 202224.1924.2822.2622.2722.27546,800
27 Jun 202224.5124.7023.8624.1224.12735,100
24 Jun 202223.7024.5023.3824.4924.491,164,200
23 Jun 202222.6123.8622.5223.3223.32632,200
22 Jun 202221.3123.4721.2522.5322.531,232,200
21 Jun 202221.5722.3921.4721.7321.73802,100
17 Jun 202220.6321.6620.4821.2021.20883,500
16 Jun 202221.0121.4720.2820.4820.48910,700
15 Jun 202221.3622.1921.3221.7821.78901,000
14 Jun 202221.4621.5620.7821.1021.10706,600
13 Jun 202221.1021.8120.9121.1421.14799,400
10 Jun 202222.2322.5221.6922.0022.00854,800
09 Jun 202222.6023.0922.3222.7522.75734,500
08 Jun 202223.0023.3922.6022.7822.78384,600
07 Jun 202222.2823.0122.0022.9722.97670,600
06 Jun 202223.1423.1921.7022.4522.45541,700
03 Jun 202222.9123.0922.3022.6222.62416,100
02 Jun 202222.5923.5922.4323.3323.33515,600
01 Jun 202222.2923.1922.2522.6022.60743,400
31 May 202223.1023.1721.7722.2522.251,433,000
27 May 202222.8023.6822.8023.0023.00536,900
26 May 202222.0522.8121.9522.7422.74471,700
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 202220.8322.1520.4222.0922.092,028,800
12 May 202218.5621.1218.1920.4420.441,488,500
11 May 202219.2420.9818.4018.6018.601,480,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...