UK markets closed

DoubleVerify Holdings, Inc. (DV)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
20.52+0.27 (+1.33%)
At close: 04:00PM EDT
20.52 0.00 (0.00%)
After hours: 05:47PM EDT
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jul 202420.5520.6620.1320.5220.522,571,200
25 Jul 202419.8820.4919.6020.2520.253,241,200
24 Jul 202420.1320.1919.4919.7119.713,798,800
23 Jul 202420.2420.6520.2420.3720.371,165,400
22 Jul 202420.1320.2719.8520.2520.251,895,900
19 Jul 202419.6920.1219.4420.0120.011,974,800
18 Jul 202420.2120.4419.4419.6319.633,161,600
17 Jul 202420.0120.5919.9920.0220.022,769,100
16 Jul 202420.1520.3719.9520.1320.133,114,600
15 Jul 202420.1620.2019.7519.9519.953,593,700
12 Jul 202420.1720.2119.9519.9519.951,742,700
11 Jul 202420.2520.5819.8420.0320.031,544,000
10 Jul 202420.0820.1119.7319.9319.931,418,800
09 Jul 202419.9220.1019.8419.9919.991,768,400
08 Jul 202420.0220.3419.9720.0420.041,912,400
05 Jul 202419.9020.2619.8320.0720.071,978,900
03 Jul 202419.7820.1819.6320.0720.07920,200
02 Jul 202419.7420.0419.7119.7619.762,010,600
01 Jul 202419.4219.8219.2819.7419.742,124,200
28 Jun 202419.2419.5318.9319.4719.474,154,600
27 Jun 202419.1019.2718.9019.0519.051,488,900
26 Jun 202418.9319.2018.8219.2019.202,144,200
25 Jun 202418.6819.0418.5518.9518.952,576,800
24 Jun 202419.4019.5019.0219.0519.052,135,900
21 Jun 202418.8719.5118.8419.5019.505,034,800
20 Jun 202418.8319.2618.7418.8918.893,401,200
18 Jun 202418.7819.0318.4318.6118.614,384,400
17 Jun 202418.6219.2418.6118.7818.783,993,500
14 Jun 202418.2618.9118.1118.7018.703,422,100
13 Jun 202418.7318.8518.1518.2918.292,261,400
12 Jun 202418.3818.8018.3018.6618.662,691,700
11 Jun 202418.3918.4117.9718.0018.001,741,200
10 Jun 202418.5318.6618.3218.4718.471,778,600
07 Jun 202418.6318.9318.6118.6718.672,234,900
06 Jun 202418.1818.8718.1818.8118.811,563,900
05 Jun 202417.7518.3717.5918.3218.322,523,400
04 Jun 202417.9518.0017.5017.5917.592,524,400
03 Jun 202418.5218.5217.9518.0018.002,072,500
31 May 202418.4718.7318.0818.2018.203,749,000
30 May 202418.8318.9818.3218.4718.472,929,200
29 May 202418.7619.1018.6319.0419.042,508,800
28 May 202418.8519.2318.6319.0519.051,623,400
24 May 202418.5818.8018.5218.7618.763,312,000
23 May 202418.9819.0518.5718.6518.652,237,500
22 May 202418.8619.4018.8018.9418.944,855,900
21 May 202418.9018.9118.4618.8018.802,336,200
20 May 202419.6019.8218.6119.0219.026,127,000
17 May 202419.6419.7419.0119.5419.545,196,400
16 May 202419.4119.4218.8818.8818.884,829,600
15 May 202419.0919.3818.5019.3519.353,088,500
14 May 202419.4019.8918.8218.8818.883,794,200
13 May 202419.0319.3618.7619.2919.293,530,400
10 May 202418.9019.3818.6118.8918.894,861,900
09 May 202418.6619.3018.4718.8318.837,987,900
08 May 202418.6719.0217.7418.7818.7820,293,200
07 May 202431.0031.1130.2330.5730.574,882,100
06 May 202430.6331.0430.5731.0331.031,251,900
03 May 202430.8430.8430.1130.3730.371,357,300
02 May 202429.8930.5729.4430.3430.341,237,500
01 May 202429.4030.3229.1829.7229.721,241,600
30 Apr 202430.4330.4429.3029.3029.302,892,800
29 Apr 202430.3830.6730.1530.6030.602,990,800
26 Apr 202430.5530.7830.1730.2330.231,071,300
25 Apr 202430.0630.3229.8230.1430.141,579,100
24 Apr 202430.7031.1530.5030.7930.791,159,400
23 Apr 202429.7230.6729.5630.4930.491,884,500
22 Apr 202429.8530.0829.2329.6329.631,471,000
19 Apr 202430.0130.3529.3629.4329.431,821,200
18 Apr 202430.0730.9329.9630.1430.141,353,300
17 Apr 202430.2930.6929.9430.0330.031,809,300
16 Apr 202430.8530.8530.0630.1730.171,719,200
15 Apr 202432.1932.4430.7830.8030.801,546,300
12 Apr 202432.7332.8632.2332.3632.36995,400
11 Apr 202433.4033.6032.8433.0133.011,643,800
10 Apr 202432.5133.2932.4533.2933.29877,500
09 Apr 202432.8433.5132.8433.2833.281,224,400
08 Apr 202433.0333.5932.7932.8432.841,429,600
05 Apr 202433.2333.4732.3832.7632.761,592,500
04 Apr 202433.5034.3933.1533.2033.201,764,800
03 Apr 202433.3933.8933.0633.3833.382,033,600
02 Apr 202433.0533.6233.0033.5533.552,077,000
01 Apr 202435.0935.5533.8534.0734.072,215,700
28 Mar 202432.8835.5732.8835.1635.163,135,500
27 Mar 202433.4633.4632.7732.9132.911,230,900
26 Mar 202433.5033.6333.0533.1333.131,564,500
25 Mar 202433.8933.9233.3833.3833.381,397,900
22 Mar 202433.7933.9733.4933.6533.651,088,100
21 Mar 202433.9634.1233.5533.6033.601,249,400
20 Mar 202433.6633.8433.1633.5033.501,914,100
19 Mar 202433.5833.8132.9533.4333.431,608,700
18 Mar 202433.0933.9632.7033.9233.923,096,900
15 Mar 202432.8733.7332.7533.0933.093,382,200
14 Mar 202432.9133.2832.5032.8732.872,018,100
13 Mar 202432.7933.1632.2932.9532.951,700,900
12 Mar 202432.1533.0131.7132.6332.631,689,600
11 Mar 202432.4032.7131.7732.1932.192,047,200
08 Mar 202431.7032.3831.4431.8931.893,332,100
07 Mar 202429.7232.1529.2431.8531.853,378,200
06 Mar 202430.3030.4529.2229.5629.562,917,800
05 Mar 202430.3030.5029.5930.1430.142,102,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...