Indicators

Doubleverify Holdings Inc (NY: DV )

18.08 -0.39 (-2.11%)

Streaming Delayed Price Updated: 12:38 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	24.53	28.15		27.66	1,289,528	+3.28(+13.45%)
Jan 28, 2022	23.68	24.55	23.08	24.38	786,445	+0.88(+3.74%)
Jan 27, 2022	23.54	24.58	23.11	23.50	738,008	+0.44(+1.91%)
Jan 26, 2022	24.30	24.85	23.00	23.06	581,039	-0.61(-2.58%)
Jan 25, 2022	23.76	24.28	22.71	23.67	766,790	-0.71(-2.91%)
Jan 24, 2022	22.56	24.65	21.94	24.38	1,106,755	+1.33(+5.77%)
Jan 21, 2022	24.39	24.75	22.71	23.05	1,009,395	-1.67(-6.76%)
Jan 20, 2022	24.63	25.48	24.48	24.72	622,833	+0.52(+2.15%)
Jan 19, 2022	24.15	25.20	23.84	24.20	968,759	-0.16(-0.66%)
Jan 18, 2022	25.05	25.98	24.20	24.36	732,748	-1.41(-5.47%)
Jan 14, 2022				25.77	0	-0.84(-3.16%)
Jan 13, 2022	27.50	28.28	26.43	26.61	805,156	-1.16(-4.18%)
Jan 12, 2022	29.14	29.44	27.43	27.77	407,932	-1.38(-4.73%)
Jan 11, 2022	27.54	29.29	27.41	29.15	912,488	+1.53(+5.54%)
Jan 10, 2022	27.21	27.73	25.80	27.62	1,108,518	+0.20(+0.73%)
Jan 07, 2022	28.77	29.35	27.42	27.42	998,112	-1.34(-4.66%)
Jan 06, 2022	29.18	30.65	28.61	28.76	928,414	-0.86(-2.90%)
Jan 05, 2022	30.83	31.20	29.18	29.62	957,946	-1.44(-4.64%)
Jan 04, 2022	32.49	32.77	30.56	31.06	1,662,918	-1.72(-5.25%)

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.