Indicators

Doubleverify Holdings Inc (NY: DV )

17.19 -0.04 (-0.23%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	19.24	19.53	18.93	19.47	4,154,649	+0.42(+2.20%)
Jun 27, 2024	19.10	19.27	18.90	19.05	1,488,990	-0.15(-0.78%)
Jun 26, 2024	18.93	19.20	18.82	19.20	2,144,200	+0.25(+1.32%)
Jun 25, 2024	18.68	19.04	18.55	18.95	2,576,884	-0.10(-0.52%)
Jun 24, 2024	19.40	19.50	19.02	19.05	2,135,898	-0.45(-2.31%)
Jun 21, 2024	18.87	19.51	18.84	19.50	5,034,761	+0.61(+3.23%)
Jun 20, 2024	18.83	19.26	18.73	18.89	3,401,213	+0.28(+1.50%)
Jun 18, 2024	18.78	19.03	18.43	18.61	4,384,455	-0.17(-0.91%)
Jun 17, 2024	18.62	19.24	18.61	18.78	3,993,491	+0.08(+0.43%)
Jun 14, 2024	18.26	18.91	18.11	18.70	3,422,092	+0.41(+2.24%)
Jun 13, 2024	18.73	18.85	18.15	18.29	2,261,368	-0.37(-1.98%)
Jun 12, 2024	18.38	18.80	18.30	18.66	2,691,668	+0.66(+3.67%)
Jun 11, 2024	18.39	18.41	17.96	18.00	1,741,224	-0.47(-2.54%)
Jun 10, 2024	18.53	18.66	18.32	18.47	1,778,767	-0.20(-1.07%)
Jun 07, 2024	18.63	18.93	18.61	18.67	2,234,897	-0.14(-0.74%)
Jun 06, 2024	18.18	18.87	18.18	18.81	1,563,906	+0.49(+2.67%)
Jun 05, 2024	17.75	18.37	17.59	18.32	2,523,455	+0.73(+4.15%)
Jun 04, 2024	17.95	18.00	17.50	17.59	2,524,406	-0.41(-2.28%)

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.