11 beautiful homes with glorious garden rooms

Investing in a home with a garden room will enable you to enjoy your outside space whatever the weather

DoubleVerify Holdings, Inc. (DV)

NYSE - Nasdaq Real-time price. Currency in USD

Add to watchlist

29.91

-0.23

(-0.78%)

As of 01:08PM EDT. Market open.

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	30.01	30.35	29.68	29.91	29.91	951,345
18 Apr 2024	30.07	30.93	29.96	30.14	30.14	1,353,300
17 Apr 2024	30.29	30.69	29.94	30.03	30.03	1,809,300
16 Apr 2024	30.85	30.85	30.06	30.17	30.17	1,719,200
15 Apr 2024	32.19	32.44	30.78	30.80	30.80	1,546,300
12 Apr 2024	32.73	32.86	32.23	32.36	32.36	995,400
11 Apr 2024	33.40	33.60	32.84	33.01	33.01	1,643,800
10 Apr 2024	32.51	33.29	32.45	33.29	33.29	877,500
09 Apr 2024	32.84	33.51	32.84	33.28	33.28	1,224,400
08 Apr 2024	33.03	33.59	32.79	32.84	32.84	1,429,600
05 Apr 2024	33.23	33.47	32.38	32.76	32.76	1,592,500
04 Apr 2024	33.50	34.39	33.15	33.20	33.20	1,764,800
03 Apr 2024	33.39	33.89	33.06	33.38	33.38	2,033,600
02 Apr 2024	33.05	33.62	33.00	33.55	33.55	2,077,000
01 Apr 2024	35.09	35.55	33.85	34.07	34.07	2,215,700
28 Mar 2024	32.88	35.57	32.88	35.16	35.16	3,135,500
27 Mar 2024	33.46	33.46	32.77	32.91	32.91	1,230,900
26 Mar 2024	33.50	33.63	33.05	33.13	33.13	1,564,500
25 Mar 2024	33.89	33.92	33.38	33.38	33.38	1,397,900
22 Mar 2024	33.79	33.97	33.49	33.65	33.65	1,088,100
21 Mar 2024	33.96	34.12	33.55	33.60	33.60	1,249,400
20 Mar 2024	33.66	33.84	33.16	33.50	33.50	1,914,100
19 Mar 2024	33.58	33.81	32.95	33.43	33.43	1,608,700
18 Mar 2024	33.09	33.96	32.70	33.92	33.92	3,096,900
15 Mar 2024	32.87	33.73	32.75	33.09	33.09	3,382,200
14 Mar 2024	32.91	33.28	32.50	32.87	32.87	2,018,100
13 Mar 2024	32.79	33.16	32.29	32.95	32.95	1,700,900
12 Mar 2024	32.15	33.01	31.71	32.63	32.63	1,689,600
11 Mar 2024	32.40	32.71	31.77	32.19	32.19	2,047,200
08 Mar 2024	31.70	32.38	31.44	31.89	31.89	3,332,100
07 Mar 2024	29.72	32.15	29.24	31.85	31.85	3,378,200
06 Mar 2024	30.30	30.45	29.22	29.56	29.56	2,917,800
05 Mar 2024	30.30	30.50	29.59	30.14	30.14	2,102,400
04 Mar 2024	31.34	31.46	30.42	30.85	30.85	2,650,200
01 Mar 2024	31.61	31.61	29.66	31.45	31.45	5,181,600
29 Feb 2024	31.62	34.20	30.78	30.89	30.89	10,257,900
28 Feb 2024	37.60	40.09	37.55	39.24	39.24	4,547,400
27 Feb 2024	42.30	42.75	41.49	41.55	41.55	1,755,100
26 Feb 2024	43.00	43.00	42.19	42.50	42.50	1,542,900
23 Feb 2024	42.47	42.78	41.57	42.36	42.36	1,482,800
22 Feb 2024	42.41	42.70	41.93	42.29	42.29	937,500
21 Feb 2024	40.67	41.69	40.11	41.61	41.61	1,279,900
20 Feb 2024	41.67	41.75	40.91	41.31	41.31	1,206,400
16 Feb 2024	41.48	42.55	41.35	42.09	42.09	1,129,800
15 Feb 2024	41.96	41.96	41.43	41.72	41.72	624,000
14 Feb 2024	40.80	41.59	40.52	41.50	41.50	994,200
13 Feb 2024	40.03	41.11	39.34	40.23	40.23	1,260,200
12 Feb 2024	41.55	42.12	41.25	41.27	41.27	1,301,500
09 Feb 2024	42.72	42.72	41.08	41.62	41.62	1,897,600
08 Feb 2024	41.66	42.98	41.50	42.33	42.33	1,537,100
07 Feb 2024	41.80	42.12	41.41	41.47	41.47	1,741,100
06 Feb 2024	41.99	42.27	40.86	41.55	41.55	1,198,000
05 Feb 2024	41.65	41.88	41.11	41.84	41.84	1,403,700
02 Feb 2024	40.72	42.01	40.56	41.63	41.63	1,441,100
01 Feb 2024	40.44	40.85	39.90	40.66	40.66	1,221,700
31 Jan 2024	40.14	40.77	39.42	40.01	40.01	1,970,100
30 Jan 2024	41.66	41.82	40.17	40.36	40.36	2,134,200
29 Jan 2024	40.94	41.83	40.88	41.80	41.80	963,100
26 Jan 2024	40.89	41.21	40.60	40.67	40.67	1,071,100
25 Jan 2024	40.99	41.32	40.48	40.80	40.80	1,189,400
24 Jan 2024	40.68	40.75	39.93	40.46	40.46	1,125,900
23 Jan 2024	40.79	40.99	40.19	40.19	40.19	866,000
22 Jan 2024	40.11	40.75	40.00	40.44	40.44	1,535,000
19 Jan 2024	40.00	40.00	39.20	39.82	39.82	1,487,200
18 Jan 2024	39.34	39.95	38.76	39.31	39.31	3,254,000
17 Jan 2024	36.20	38.48	35.74	38.38	38.38	2,124,000
16 Jan 2024	36.31	36.70	36.16	36.50	36.50	780,200
12 Jan 2024	36.85	37.13	36.35	36.81	36.81	705,700
11 Jan 2024	36.61	37.14	36.13	36.62	36.62	1,046,400
10 Jan 2024	35.50	35.90	35.30	35.76	35.76	729,600
09 Jan 2024	35.38	35.82	35.23	35.43	35.43	858,700
08 Jan 2024	34.54	35.36	34.38	35.25	35.25	1,261,000
05 Jan 2024	34.00	34.46	33.88	34.25	34.25	1,555,400
04 Jan 2024	34.49	35.01	34.31	34.32	34.32	1,461,800
03 Jan 2024	35.51	35.74	34.51	34.54	34.54	969,100
02 Jan 2024	36.29	36.44	35.64	36.10	36.10	1,365,300
29 Dec 2023	37.52	37.62	36.72	36.78	36.78	645,500
28 Dec 2023	37.89	37.99	37.33	37.69	37.69	1,189,400
27 Dec 2023	37.70	38.00	37.37	37.97	37.97	859,600
26 Dec 2023	37.47	37.80	37.19	37.66	37.66	923,700
22 Dec 2023	37.00	37.72	36.75	37.40	37.40	2,095,100
21 Dec 2023	35.95	36.56	35.67	36.52	36.52	997,400
20 Dec 2023	35.88	36.29	35.39	35.52	35.52	970,300
19 Dec 2023	35.89	36.20	35.51	36.05	36.05	946,000
18 Dec 2023	35.30	35.84	35.21	35.70	35.70	1,159,100
15 Dec 2023	35.76	35.76	35.07	35.54	35.54	2,392,700
14 Dec 2023	35.68	36.10	34.68	35.68	35.68	1,797,600
13 Dec 2023	34.91	35.64	34.76	35.41	35.41	2,385,000
12 Dec 2023	33.50	34.13	33.24	34.08	34.08	1,019,600
11 Dec 2023	33.40	33.94	33.38	33.57	33.57	1,290,100
08 Dec 2023	32.72	33.46	32.65	33.39	33.39	1,182,700
07 Dec 2023	33.36	33.36	32.67	32.83	32.83	808,800
06 Dec 2023	33.62	34.34	33.28	33.34	33.34	2,004,900
05 Dec 2023	32.98	33.41	32.29	33.38	33.38	1,635,200
04 Dec 2023	33.07	33.53	32.94	33.30	33.30	1,279,700
01 Dec 2023	33.36	33.95	33.07	33.40	33.40	1,877,900
30 Nov 2023	32.89	33.22	32.48	33.20	33.20	2,711,000
29 Nov 2023	33.01	33.19	32.42	32.88	32.88	1,112,700
28 Nov 2023	32.10	32.68	32.03	32.51	32.51	1,288,800
27 Nov 2023	32.00	32.55	31.84	32.25	32.25	1,344,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,895.85+18.80(+0.24%)

FTSE 25019,391.30-59.37(-0.31%)

AIM745.67+0.38(+0.05%)

GBP/EUR1.1627-0.0056(-0.48%)

GBP/USD1.2391-0.0048(-0.38%)

Bitcoin GBP51,832.04+625.26(+1.22%)

11 beautiful homes with glorious garden rooms

DoubleVerify Holdings, Inc. (DV)

FTSE 100
7,895.85
+18.80(+0.24%)

FTSE 250
19,391.30
-59.37(-0.31%)

AIM
745.67
+0.38(+0.05%)

GBP/EUR
1.1627
-0.0056(-0.48%)

GBP/USD
1.2391
-0.0048(-0.38%)

Bitcoin GBP
51,832.04
+625.26(+1.22%)