Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	36.81	37.05	36.15	36.89	463,352	+0.17(+0.46%)
May 27, 2021	34.95	37.22	34.43	36.72	324,164	+1.64(+4.68%)
May 26, 2021	34.83	36.35	31.32	35.08	704,650	+0.28(+0.80%)
May 25, 2021	33.07	34.99	33.07	34.80	448,774	+1.79(+5.42%)
May 24, 2021	32.51	33.20	30.75	33.01	266,891	+0.81(+2.52%)
May 21, 2021	30.24	32.55	30.09	32.20	418,111	+2.41(+8.09%)
May 20, 2021	27.49	30.54	27.49	29.79	516,653	+2.46(+9.00%)
May 19, 2021	28.50	28.96	27.16	27.33	787,559	-1.37(-4.77%)
May 18, 2021	29.54	30.30	28.67	28.70	417,077	-1.12(-3.76%)
May 17, 2021	30.38	31.08	29.02	29.82	442,430	-1.04(-3.37%)
May 14, 2021	30.34	31.62	30.06	30.86	533,463	+1.15(+3.87%)
May 13, 2021	33.59	33.66	28.52	29.71	626,368	-3.82(-11.39%)
May 12, 2021	33.84	34.25	32.93	33.53	230,773	-0.41(-1.21%)
May 11, 2021	32.77	35.66	31.50	33.94	466,991	+0.96(+2.91%)
May 10, 2021	36.42	36.97	32.07	32.98	460,081	-3.44(-9.45%)
May 07, 2021	34.00	36.60	34.00	36.42	296,241	+2.21(+6.46%)
May 06, 2021	34.65	34.70	34.00	34.21	340,702	-0.35(-1.01%)
May 05, 2021	34.20	34.81	34.09	34.56	141,665	-0.07(-0.20%)
May 04, 2021	35.53	35.75	34.08	34.63	239,249	-1.13(-3.16%)
May 03, 2021	35.63	36.92	35.54	35.76	198,275	+0.55(+1.56%)
Apr 30, 2021	33.59	35.48	33.32	35.21	702,300	+0.94(+2.74%)
Apr 29, 2021	34.26	34.50	31.43	34.27	534,408	+0.03(+0.09%)
Apr 28, 2021	34.30	34.90	34.01	34.24	339,252	-0.35(-1.01%)
Apr 27, 2021	35.31	35.51	34.17	34.59	208,054	-0.27(-0.77%)
Apr 26, 2021	34.40	35.34	34.09	34.86	342,602	+0.62(+1.81%)
Apr 23, 2021	35.01	35.65	33.20	34.24	916,600	-1.53(-4.28%)
Apr 22, 2021	35.04	37.50	34.21	35.77	993,961	-0.23(-0.64%)

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.

Doubleverify Holdings Inc (NY: DV )

Historical Prices

Sections

Services

Contact Information

Follow Us