Mail

DV - DoubleVerify Holdings, Inc.

NYSE - NYSE Delayed price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
07 Jun 2023	36.17	36.95	34.33	34.73	34.73	1,479,700
06 Jun 2023	35.08	36.38	34.86	36.12	36.12	1,702,600
05 Jun 2023	34.71	35.25	33.69	35.03	35.03	1,043,600
02 Jun 2023	34.94	35.34	34.61	34.99	34.99	934,700
01 Jun 2023	34.44	34.87	34.10	34.75	34.75	1,443,700
31 May 2023	33.84	34.95	33.78	34.87	34.87	4,566,000
30 May 2023	33.96	34.54	33.43	34.05	34.05	1,509,000
26 May 2023	32.74	33.89	32.64	33.39	33.39	1,219,000
25 May 2023	32.99	33.22	32.75	32.81	32.81	1,742,500
24 May 2023	31.17	32.33	31.10	32.27	32.27	1,362,200
23 May 2023	31.29	32.38	31.21	31.46	31.46	1,115,300
22 May 2023	30.26	32.25	30.26	31.58	31.58	1,617,600
19 May 2023	29.99	30.22	29.59	30.18	30.18	840,600
18 May 2023	28.66	29.98	28.66	29.82	29.82	1,307,900
17 May 2023	28.05	28.99	28.05	28.64	28.64	947,000
16 May 2023	28.29	28.42	27.93	28.03	28.03	1,002,200
15 May 2023	28.26	29.10	27.78	28.37	28.37	1,319,200
12 May 2023	30.02	30.30	27.97	28.25	28.25	1,829,600
11 May 2023	29.37	30.61	28.47	29.73	29.73	3,119,500
10 May 2023	27.54	28.15	26.95	27.89	27.89	1,442,300
09 May 2023	27.00	27.60	26.95	27.05	27.05	986,100
08 May 2023	26.85	27.36	26.69	27.17	27.17	905,700
05 May 2023	26.78	27.28	26.62	26.89	26.89	696,800
04 May 2023	26.67	27.32	26.49	26.66	26.66	1,216,400
03 May 2023	27.32	27.48	26.52	26.59	26.59	1,389,800
02 May 2023	28.00	28.25	26.86	27.22	27.22	3,534,600
01 May 2023	29.32	29.70	28.89	28.91	28.91	1,204,200
28 Apr 2023	29.73	30.01	28.85	29.42	29.42	1,228,600
27 Apr 2023	29.89	30.10	29.57	29.94	29.94	920,900
26 Apr 2023	29.55	30.12	29.39	29.62	29.62	692,600
25 Apr 2023	30.03	30.06	29.03	29.19	29.19	1,275,900
24 Apr 2023	30.53	30.82	30.14	30.25	30.25	636,600
21 Apr 2023	30.36	30.67	30.28	30.50	30.50	619,700
20 Apr 2023	30.27	30.63	30.13	30.27	30.27	812,200
19 Apr 2023	30.39	30.87	30.10	30.50	30.50	885,700
18 Apr 2023	30.87	30.98	30.23	30.64	30.64	778,800
17 Apr 2023	30.24	30.72	30.10	30.57	30.57	627,000
14 Apr 2023	30.31	30.66	30.03	30.24	30.24	662,400
13 Apr 2023	30.36	30.90	30.03	30.74	30.74	918,200
12 Apr 2023	30.71	31.31	30.19	30.27	30.27	1,353,200
11 Apr 2023	30.39	30.86	30.12	30.13	30.13	1,019,200
10 Apr 2023	30.71	30.78	30.14	30.63	30.63	901,900
06 Apr 2023	30.09	30.86	29.75	30.82	30.82	629,200
05 Apr 2023	30.81	30.90	29.72	30.42	30.42	1,732,600
04 Apr 2023	31.05	31.18	30.54	30.95	30.95	856,700
03 Apr 2023	29.94	31.03	29.69	30.94	30.94	1,266,400
31 Mar 2023	29.16	30.37	29.09	30.15	30.15	1,097,300
30 Mar 2023	29.17	29.35	28.97	29.06	29.06	930,700
29 Mar 2023	28.86	29.28	28.47	28.98	28.98	1,053,200
28 Mar 2023	28.75	29.18	28.50	28.72	28.72	1,231,500
27 Mar 2023	29.20	29.38	28.38	28.75	28.75	1,219,300
24 Mar 2023	28.86	29.50	28.67	29.25	29.25	4,710,300
23 Mar 2023	28.41	29.48	28.36	28.88	28.88	1,740,600
22 Mar 2023	28.24	28.78	27.56	28.01	28.01	1,965,000
21 Mar 2023	25.85	27.29	25.85	27.20	27.20	1,133,500
20 Mar 2023	25.24	25.80	25.13	25.62	25.62	920,400
17 Mar 2023	25.53	25.69	24.93	25.30	25.30	1,616,600
16 Mar 2023	24.59	25.67	24.27	25.57	25.57	949,400
15 Mar 2023	25.00	25.06	24.39	24.60	24.60	771,100
14 Mar 2023	24.86	25.32	24.56	25.23	25.23	1,508,000
13 Mar 2023	24.26	25.00	23.42	24.33	24.33	1,251,100
10 Mar 2023	25.41	25.58	24.15	24.66	24.66	1,979,400
09 Mar 2023	26.52	26.86	25.24	25.52	25.52	1,260,700
08 Mar 2023	26.31	26.62	25.79	26.45	26.45	1,237,800
07 Mar 2023	26.86	26.93	26.05	26.36	26.36	2,538,100
06 Mar 2023	26.65	26.98	25.81	26.75	26.75	6,691,000
03 Mar 2023	27.27	28.11	27.27	27.71	27.71	1,046,000
02 Mar 2023	28.28	28.50	26.83	27.26	27.26	3,261,000
01 Mar 2023	26.44	26.59	25.68	26.01	26.01	1,164,300
28 Feb 2023	26.31	26.84	26.03	26.27	26.27	850,000
27 Feb 2023	26.58	26.85	26.33	26.46	26.46	893,500
24 Feb 2023	26.01	26.53	25.59	26.37	26.37	748,600
23 Feb 2023	27.30	27.30	26.46	26.48	26.48	721,600
22 Feb 2023	27.69	27.81	26.92	27.05	27.05	1,002,900
21 Feb 2023	26.82	27.44	26.70	27.36	27.36	697,000
17 Feb 2023	27.54	27.54	26.92	27.38	27.38	621,500
16 Feb 2023	27.62	28.09	27.37	27.68	27.68	563,800
15 Feb 2023	27.34	28.63	27.14	28.32	28.32	1,520,700
14 Feb 2023	27.10	28.18	26.85	27.41	27.41	969,700
13 Feb 2023	27.68	27.95	27.21	27.37	27.37	893,000
10 Feb 2023	27.02	27.55	26.95	27.45	27.45	851,300
09 Feb 2023	28.13	28.79	27.31	27.34	27.34	667,800
08 Feb 2023	28.29	28.60	27.67	27.85	27.85	743,200
07 Feb 2023	27.73	28.53	27.43	28.46	28.46	717,400
06 Feb 2023	27.28	28.37	27.28	27.84	27.84	1,115,600
03 Feb 2023	27.08	28.50	27.02	27.69	27.69	1,657,000
02 Feb 2023	27.87	28.89	27.63	28.14	28.14	2,652,700
01 Feb 2023	27.21	27.36	26.33	27.20	27.20	1,938,400
31 Jan 2023	26.93	27.39	26.65	27.19	27.19	2,266,400
30 Jan 2023	27.40	28.45	26.75	26.95	26.95	17,707,100
27 Jan 2023	27.49	28.01	27.24	27.60	27.60	3,193,900
26 Jan 2023	27.43	28.31	27.06	27.57	27.57	5,162,100
25 Jan 2023	24.26	25.47	23.66	25.44	25.44	854,300
24 Jan 2023	23.96	25.13	23.96	24.74	24.74	620,400
23 Jan 2023	23.57	24.34	23.36	24.28	24.28	741,200
20 Jan 2023	23.07	23.70	22.90	23.50	23.50	579,800
19 Jan 2023	22.99	23.33	22.75	22.89	22.89	372,000
18 Jan 2023	23.91	24.38	23.06	23.12	23.12	711,800
17 Jan 2023	23.62	23.82	22.91	23.68	23.68	921,000
13 Jan 2023	23.70	23.97	23.34	23.61	23.61	691,100
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...