UK Markets open in 5 hrs 53 mins

DoubleVerify Holdings, Inc. (DV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
32.13+1.02 (+3.28%)
At close: 04:00PM EST
32.05 -0.08 (-0.25%)
After hours: 04:55PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
07 Dec 202132.1833.0131.6832.1332.131,042,214
06 Dec 202130.7532.1330.0531.4031.401,095,200
03 Dec 202131.2531.3429.5031.1331.131,065,800
02 Dec 202130.0231.5429.6831.1131.111,014,600
01 Dec 202130.9031.5729.4930.0230.021,312,300
30 Nov 202132.2032.5330.3530.8830.88944,200
29 Nov 202133.1733.4532.0132.1732.171,170,000
26 Nov 202132.1933.1032.0133.0533.05429,000
24 Nov 202131.2733.5030.7132.9932.99651,100
23 Nov 202132.6833.1430.3831.2631.261,320,900
22 Nov 202133.1533.4331.4232.7432.742,081,800
19 Nov 202132.0233.2131.4031.5331.532,321,300
18 Nov 202133.7934.8230.7431.3731.373,987,200
17 Nov 202133.1633.2630.8032.1432.14915,300
16 Nov 202131.2534.4230.3633.1433.141,283,400
15 Nov 202134.8034.9933.3933.7433.74708,100
12 Nov 202135.0935.0933.6434.8234.82488,900
11 Nov 202134.9735.9034.5634.6834.681,598,700
10 Nov 202131.7437.5331.3034.9034.901,063,400
09 Nov 202134.1134.6233.3034.2434.24609,900
08 Nov 202133.4934.4932.8133.6833.68540,700
05 Nov 202136.0236.6133.0633.1733.17797,500
04 Nov 202135.2237.0334.6536.0836.08715,500
03 Nov 202137.1338.5235.6835.8635.86604,700
02 Nov 202138.3038.5936.9837.4737.47571,400
01 Nov 202139.6640.7938.3038.3938.39344,200
29 Oct 202139.1440.0138.6939.5339.53473,300
28 Oct 202137.1439.2936.9339.1839.18317,700
27 Oct 202138.3039.8836.6437.1837.18713,500
26 Oct 202137.0739.0537.0738.3038.30574,700
25 Oct 202136.0736.9035.6736.6636.66708,200
22 Oct 202136.0136.6635.3336.1636.16606,800
21 Oct 202135.5836.9235.5836.0136.01361,200
20 Oct 202136.6236.6835.2535.4935.49545,400
19 Oct 202135.7637.5734.6136.6836.68644,800
18 Oct 202132.0136.7432.0135.3635.361,577,500
15 Oct 202132.1232.2330.8231.7631.761,699,100
14 Oct 202131.7632.4431.1632.1132.11293,900
13 Oct 202131.0531.5330.3231.3131.31263,300
12 Oct 202131.6932.0329.8330.9730.97513,400
11 Oct 202134.2334.4431.2831.6331.63597,400
08 Oct 202133.2434.7132.6534.5334.53430,700
07 Oct 202131.8533.4831.8133.0733.07199,100
06 Oct 202131.9032.4631.1231.7431.74159,100
05 Oct 202131.8633.2231.8432.4532.45244,100
04 Oct 202134.0334.5230.8531.8531.85761,200
01 Oct 202134.4635.2533.8434.0734.07420,000
30 Sept 202135.3335.3332.8734.1634.16375,800
29 Sept 202134.8435.7934.6435.3535.35718,500
28 Sept 202135.0135.4633.5235.0035.00885,300
27 Sept 202135.2636.0634.9535.7235.72296,700
24 Sept 202135.8736.1735.0835.6335.63154,500
23 Sept 202135.0536.5834.8036.3536.35237,400
22 Sept 202135.2935.7834.9034.9934.99324,100
21 Sept 202134.6035.9134.4835.2235.22291,300
20 Sept 202135.8835.8833.8734.6034.60529,100
17 Sept 202136.2137.8435.6037.2537.25293,900
16 Sept 202135.5036.1934.7536.0636.06212,800
15 Sept 202133.3636.3633.2936.0536.05317,400
14 Sept 202135.6235.6233.0633.8833.88369,200
13 Sept 202136.3936.4734.6535.3635.36163,100
10 Sept 202137.1837.6635.9636.0036.00120,300
09 Sept 202135.6838.2335.3437.1637.16260,100
08 Sept 202136.2136.3635.2335.8335.83141,300
07 Sept 202137.2037.5035.6336.7536.75214,200
03 Sept 202136.6938.1336.6937.4137.41108,800
02 Sept 202136.4036.6435.7636.3136.3194,400
01 Sept 202136.0736.7935.6536.5836.58117,500
31 Aug 202135.3236.9935.2436.3336.33255,400
30 Aug 202134.0336.6734.0335.2435.24457,800
27 Aug 202131.0033.9630.8633.5833.58359,300
26 Aug 202131.9032.2231.0031.0531.05148,800
25 Aug 202131.5332.6231.5331.9231.92194,600
24 Aug 202131.8432.5131.4631.8331.83228,500
23 Aug 202131.9532.2831.5431.6631.66105,000
20 Aug 202131.5431.9931.0131.7731.77135,800
19 Aug 202131.7331.9731.0031.3531.35166,600
18 Aug 202131.7532.2331.5031.7831.78242,700
17 Aug 202131.1732.4530.5831.7331.73142,500
16 Aug 202132.7132.8331.0031.5031.50216,700
13 Aug 202133.7533.9132.8433.0633.06197,900
12 Aug 202132.9634.1832.7533.8033.80172,600
11 Aug 202133.5533.7232.2133.2033.20129,100
10 Aug 202134.5035.1633.1833.5733.57144,700
09 Aug 202134.1835.1033.6234.0034.00166,500
06 Aug 202134.2935.3333.9834.1534.15116,900
05 Aug 202135.0535.7034.3634.6934.69195,600
04 Aug 202134.7935.7034.4135.1935.19121,800
03 Aug 202134.7035.0633.5834.7534.75268,200
02 Aug 202134.5335.2632.8334.7034.70252,900
30 Jul 202134.1035.6932.9534.6034.60556,700
29 Jul 202135.1036.5035.0135.9035.90299,800
28 Jul 202133.0035.2033.0034.8034.80952,200
27 Jul 202134.7535.0332.0732.6532.65474,500
26 Jul 202136.2837.2734.0034.5134.51358,500
23 Jul 202137.3338.6536.0136.1036.10595,500
22 Jul 202136.3837.2735.7236.2936.29300,200
21 Jul 202137.4638.3336.0136.2536.25286,300
20 Jul 202137.8038.3337.4237.8737.87184,000
19 Jul 202135.1738.0334.8137.7037.70242,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...