UK markets open in 5 hours 7 minutes

DoubleVerify Holdings, Inc. (DV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
41.31-0.78 (-1.85%)
At close: 04:00PM EST
41.01 -0.30 (-0.73%)
After hours: 06:16PM EST
Time period:
20 Feb 2023 - 20 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 202441.6741.7540.9141.3141.311,206,400
16 Feb 202441.4842.5541.3542.0942.091,129,800
15 Feb 202441.9641.9641.4341.7241.72624,000
14 Feb 202440.8041.5940.5241.5041.50994,200
13 Feb 202440.0341.1139.3440.2340.231,260,200
12 Feb 202441.5542.1241.2541.2741.271,301,500
09 Feb 202442.7242.7241.0841.6241.621,897,600
08 Feb 202441.6642.9841.5042.3342.331,537,100
07 Feb 202441.8042.1241.4141.4741.471,741,100
06 Feb 202441.9942.2740.8641.5541.551,198,000
05 Feb 202441.6541.8841.1141.8441.841,403,700
02 Feb 202440.7242.0140.5641.6341.631,441,100
01 Feb 202440.4440.8539.9040.6640.661,221,700
31 Jan 202440.1440.7739.4240.0140.011,970,100
30 Jan 202441.6641.8240.1740.3640.362,134,200
29 Jan 202440.9441.8340.8841.8041.80963,100
26 Jan 202440.8941.2140.6040.6740.671,071,100
25 Jan 202440.9941.3240.4840.8040.801,189,400
24 Jan 202440.6840.7539.9340.4640.461,125,900
23 Jan 202440.7940.9940.1940.1940.19866,000
22 Jan 202440.1140.7540.0040.4440.441,535,000
19 Jan 202440.0040.0039.2039.8239.821,487,200
18 Jan 202439.3439.9538.7639.3139.313,254,000
17 Jan 202436.2038.4835.7438.3838.382,124,000
16 Jan 202436.3136.7036.1636.5036.50780,200
12 Jan 202436.8537.1336.3536.8136.81705,700
11 Jan 202436.6137.1436.1336.6236.621,046,400
10 Jan 202435.5035.9035.3035.7635.76729,600
09 Jan 202435.3835.8235.2335.4335.43858,700
08 Jan 202434.5435.3634.3835.2535.251,261,000
05 Jan 202434.0034.4633.8834.2534.251,555,400
04 Jan 202434.4935.0134.3134.3234.321,461,800
03 Jan 202435.5135.7434.5134.5434.54969,100
02 Jan 202436.2936.4435.6436.1036.101,365,300
29 Dec 202337.5237.6236.7236.7836.78645,500
28 Dec 202337.8937.9937.3337.6937.691,189,400
27 Dec 202337.7038.0037.3737.9737.97859,600
26 Dec 202337.4737.8037.1937.6637.66923,700
22 Dec 202337.0037.7236.7537.4037.402,095,100
21 Dec 202335.9536.5635.6736.5236.52997,400
20 Dec 202335.8836.2935.3935.5235.52970,300
19 Dec 202335.8936.2035.5136.0536.05946,000
18 Dec 202335.3035.8435.2135.7035.701,159,100
15 Dec 202335.7635.7635.0735.5435.542,392,700
14 Dec 202335.6836.1034.6835.6835.681,797,600
13 Dec 202334.9135.6434.7635.4135.412,385,000
12 Dec 202333.5034.1333.2434.0834.081,019,600
11 Dec 202333.4033.9433.3833.5733.571,290,100
08 Dec 202332.7233.4632.6533.3933.391,182,700
07 Dec 202333.3633.3632.6732.8332.83808,800
06 Dec 202333.6234.3433.2833.3433.342,004,900
05 Dec 202332.9833.4132.2933.3833.381,635,200
04 Dec 202333.0733.5332.9433.3033.301,279,700
01 Dec 202333.3633.9533.0733.4033.401,877,900
30 Nov 202332.8933.2232.4833.2033.202,711,000
29 Nov 202333.0133.1932.4232.8832.881,112,700
28 Nov 202332.1032.6832.0332.5132.511,288,800
27 Nov 202332.0032.5531.8432.2532.251,344,300
24 Nov 202331.9032.1931.7432.0432.04472,200
22 Nov 202331.2431.9630.9331.9031.901,313,100
21 Nov 202331.3031.5630.5230.8430.841,369,500
20 Nov 202330.9132.1430.9131.5631.562,718,300
17 Nov 202331.0531.4930.9831.1931.191,839,800
16 Nov 202331.3631.5430.8031.1231.123,096,100
15 Nov 202331.5232.0231.2631.4931.496,935,800
14 Nov 202331.1331.6530.8131.4031.409,129,500
13 Nov 202330.1631.3229.7930.9530.951,944,900
10 Nov 202329.2531.2428.4830.6030.603,821,000
09 Nov 202329.6629.8628.8828.9728.972,865,900
08 Nov 202329.4829.9929.1329.4129.411,724,200
07 Nov 202329.1529.9428.9929.5029.501,778,700
06 Nov 202329.3329.4228.3428.9128.911,454,300
03 Nov 202327.9429.5527.7929.3729.372,061,700
02 Nov 202328.2028.4427.4727.5127.511,073,800
01 Nov 202327.7927.9726.9927.5727.57926,800
31 Oct 202327.1828.1926.9627.8327.831,629,300
30 Oct 202326.7726.9226.2326.8726.871,015,200
27 Oct 202326.9627.2026.5926.6526.65843,400
26 Oct 202327.9327.9326.5626.7026.701,490,400
25 Oct 202328.5828.7727.7027.7527.751,185,200
24 Oct 202328.3529.2228.1028.8028.801,308,000
23 Oct 202327.7128.6327.4128.0628.061,531,100
20 Oct 202327.9128.1227.2728.0128.011,126,600
19 Oct 202328.3928.5727.8927.9827.98797,900
18 Oct 202328.6628.8128.0028.1528.15814,500
17 Oct 202328.0328.9427.9028.8628.861,312,800
16 Oct 202327.3128.5327.1528.3328.331,207,400
13 Oct 202327.8227.8326.8127.1527.15871,400
12 Oct 202328.5228.5227.6027.8027.80624,000
11 Oct 202328.7328.9628.2028.4428.44705,600
10 Oct 202327.4829.0527.4828.6028.601,086,000
09 Oct 202327.7428.2227.6628.1328.13510,500
06 Oct 202327.1028.2327.0128.0328.03778,000
05 Oct 202327.8127.9527.2827.5227.52885,900
04 Oct 202327.4727.9227.3127.8927.891,295,400
03 Oct 202327.6428.0027.3127.3827.38944,300
02 Oct 202327.9628.2027.6727.8827.88853,600
29 Sept 202328.2028.6527.9227.9527.951,519,100
28 Sept 202327.6628.1627.3227.8427.841,346,800
27 Sept 202327.4527.9427.4127.7927.791,036,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...