Skip to main content

Doubleverify Holdings Inc (NY: DV )

42.50 +0.14 (+0.33%)
Official Closing Price Updated: 7:00 PM EST, Feb 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2024 43.00 43.00 42.19 42.50 1,542,872 +0.14(+0.33%)
Feb 23, 2024 42.47 42.78 41.57 42.36 1,482,799 +0.07(+0.17%)
Feb 22, 2024 42.41 42.70 41.93 42.29 937,529 +0.68(+1.63%)
Feb 21, 2024 40.67 41.69 40.19 41.61 1,279,895 +0.30(+0.73%)
Feb 20, 2024 41.67 41.75 40.91 41.31 1,206,400 -0.78(-1.85%)
Feb 16, 2024 41.48 42.55 41.35 42.09 1,129,789 +0.37(+0.89%)
Feb 15, 2024 41.96 41.96 41.43 41.72 623,966 +0.22(+0.53%)
Feb 14, 2024 40.80 41.59 40.52 41.50 994,200 +1.27(+3.16%)
Feb 13, 2024 40.03 41.11 39.34 40.23 1,260,204 -1.04(-2.52%)
Feb 12, 2024 41.55 42.12 41.25 41.27 1,301,508 -0.35(-0.84%)
Feb 09, 2024 42.72 42.72 41.08 41.62 1,897,581 -0.71(-1.68%)
Feb 08, 2024 41.66 42.98 41.50 42.33 1,584,243 +0.86(+2.07%)
Feb 07, 2024 41.80 42.12 41.41 41.47 1,740,521 -0.08(-0.19%)
Feb 06, 2024 41.99 42.27 40.86 41.55 1,198,003 -0.29(-0.69%)
Feb 05, 2024 41.65 41.88 41.11 41.84 1,403,705 +0.21(+0.50%)
Feb 02, 2024 40.72 42.01 40.56 41.63 1,441,119 +0.97(+2.39%)
Feb 01, 2024 40.44 40.85 39.90 40.66 1,221,703 +0.65(+1.62%)
Jan 31, 2024 40.14 40.77 39.42 40.01 1,970,110 -0.35(-0.87%)
Jan 30, 2024 41.66 41.82 40.16 40.36 2,134,236 -1.44(-3.44%)
Jan 29, 2024 40.94 41.83 40.88 41.80 963,067 +1.13(+2.78%)
Jan 26, 2024 40.89 41.21 40.60 40.67 1,071,064 -0.13(-0.32%)
Jan 25, 2024 40.99 41.32 40.48 40.80 1,189,432 +0.34(+0.84%)
Jan 24, 2024 40.68 40.75 39.93 40.46 1,125,907 +0.27(+0.67%)
Jan 23, 2024 40.79 40.99 40.19 40.19 869,988 -0.25(-0.62%)
Jan 22, 2024 40.11 40.75 40.00 40.44 1,534,958 +0.62(+1.56%)
Jan 19, 2024 40.00 40.00 39.20 39.82 1,487,382 +0.51(+1.30%)
Jan 18, 2024 39.34 39.95 38.76 39.31 3,253,957 +0.93(+2.42%)
Jan 17, 2024 36.20 38.48 35.74 38.38 2,123,925 +1.88(+5.15%)
Jan 16, 2024 36.31 36.70 36.18 36.50 780,182 -0.31(-0.84%)
Jan 12, 2024 36.85 37.13 36.35 36.81 705,666 +0.19(+0.52%)
Jan 11, 2024 36.61 37.14 36.13 36.62 1,046,430 +0.86(+2.40%)
Jan 10, 2024 35.50 35.90 35.30 35.76 729,645 +0.33(+0.93%)
Jan 09, 2024 35.38 35.82 35.23 35.43 858,681 +0.18(+0.51%)
Jan 08, 2024 34.54 35.36 34.38 35.25 1,260,952 +1.00(+2.92%)
Jan 05, 2024 34.00 34.46 33.88 34.25 1,555,434 -0.07(-0.20%)
Jan 04, 2024 34.49 35.01 34.31 34.32 1,461,843 -0.22(-0.64%)
Jan 03, 2024 35.51 35.74 34.51 34.54 969,076 -1.56(-4.32%)
Jan 02, 2024 36.29 36.44 35.64 36.10 1,365,278 -0.68(-1.85%)
Dec 29, 2023 37.52 37.62 36.72 36.78 645,538 -0.91(-2.41%)
Dec 28, 2023 37.89 37.99 37.33 37.69 1,189,357 -0.28(-0.74%)
Dec 27, 2023 37.70 38.00 37.37 37.97 859,573 +0.31(+0.82%)
Dec 26, 2023 37.47 37.80 37.19 37.66 923,743 +0.26(+0.70%)
Dec 22, 2023 37.00 37.72 36.75 37.40 2,095,333 +0.88(+2.41%)
Dec 21, 2023 35.95 36.56 35.67 36.52 997,440 +1.00(+2.82%)
Dec 20, 2023 35.88 36.29 35.39 35.52 970,263 -0.53(-1.47%)
Dec 19, 2023 35.89 36.20 35.51 36.05 946,011 +0.35(+0.98%)
Dec 18, 2023 35.30 35.84 35.21 35.70 1,159,059 +0.16(+0.45%)
Dec 15, 2023 35.76 35.76 35.07 35.54 2,392,710 -0.14(-0.39%)
Dec 14, 2023 35.68 36.10 34.68 35.68 1,797,630 +0.27(+0.76%)
Dec 13, 2023 34.91 35.64 34.76 35.41 2,385,005 +1.33(+3.90%)
Dec 12, 2023 33.50 34.13 32.55 34.08 1,026,449 +0.51(+1.52%)
Dec 11, 2023 33.40 33.94 33.38 33.57 1,290,219 +0.18(+0.54%)
Dec 08, 2023 32.72 33.46 32.65 33.39 1,182,732 +0.56(+1.71%)
Dec 07, 2023 33.36 33.36 32.67 32.83 808,775 -0.51(-1.53%)
Dec 06, 2023 33.62 34.34 33.28 33.34 2,004,941 -0.04(-0.12%)
Dec 05, 2023 32.98 33.41 32.29 33.38 1,635,181 +0.08(+0.24%)
Dec 04, 2023 33.07 33.53 32.94 33.30 1,279,686 -0.10(-0.30%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.