Skip to main content
DoubleVerify Holdings, Inc. (DV)
NYSE: DV · Real-Time Price · USD
17.52
+0.35 (2.04%)
Nov 4, 2024, 4:00 PM EST - Market closed

DoubleVerify Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 4, 202417.1217.7717.1217.5217.522.04%1,697,126
Nov 1, 202416.9617.4016.7917.1717.170.70%1,719,718
Oct 31, 202417.0817.3517.0017.0517.05-0.35%2,835,625
Oct 30, 202417.3117.7617.0617.1117.11-1.10%1,777,030
Oct 29, 202417.2917.5317.1017.3017.30-0.92%2,490,700
Oct 28, 202417.5317.9217.4017.4617.460.63%2,093,630
Oct 25, 202416.8417.3816.7617.3517.353.21%2,631,621
Oct 24, 202416.4317.0016.3016.8116.813.51%2,669,061
Oct 23, 202416.5016.5116.1216.2416.24-1.87%3,682,245
Oct 22, 202417.3017.3716.5116.5516.55-5.05%1,904,552
Oct 21, 202417.2617.5317.2417.4317.430.46%1,111,468
Oct 18, 202417.4917.5217.2417.3517.35-882,677
Oct 17, 202417.1817.4016.9717.3517.351.34%1,268,169
Oct 16, 202417.4917.5317.0817.1217.12-1.21%1,440,218
Oct 15, 202417.6117.7717.2317.3317.33-1.37%2,191,243
Oct 14, 202417.1417.6316.8917.5717.572.87%3,101,554
Oct 11, 202416.6717.1316.6217.0817.081.91%1,850,550
Oct 10, 202416.5916.7816.3816.7616.761.33%2,038,561
Oct 9, 202416.8016.8716.4916.5416.54-1.72%1,455,480
Oct 8, 202416.6317.1116.6316.8316.830.06%1,610,252
Oct 7, 202417.2317.2716.7316.8216.82-2.49%1,840,318
Oct 4, 202417.0317.2616.8517.2517.252.86%2,168,639
Oct 3, 202416.7116.9716.7116.7716.77-0.71%2,157,538
Oct 2, 202416.7716.9616.5616.8916.890.84%2,233,857
Oct 1, 202416.8117.0016.5316.7516.75-0.53%3,556,972
Sep 30, 202417.1017.2316.7516.8416.84-1.86%3,024,695
Sep 27, 202417.3517.4917.0217.1617.16-0.58%2,423,476
Sep 26, 202417.1417.2716.8117.2617.262.31%3,302,188
Sep 25, 202417.5017.5216.8716.8716.87-4.04%1,579,865
Sep 24, 202417.4917.6017.2517.5817.581.44%2,232,867
Sep 23, 202417.0917.3316.8817.3317.330.81%1,808,319
Sep 20, 202417.3017.3016.9617.1917.19-0.23%4,632,401
Sep 19, 202417.7317.7317.1217.2317.23-0.35%2,893,105
Sep 18, 202417.1517.8617.1017.2917.290.76%2,514,693
Sep 17, 202417.2217.5717.0917.1617.160.41%3,163,000
Sep 16, 202417.4217.6316.9417.0917.09-1.89%3,978,659
Sep 13, 202417.6017.6817.2217.4217.42-0.34%4,360,658
Sep 12, 202418.0618.1617.2417.4817.48-2.56%4,452,716
Sep 11, 202417.8017.9817.5517.9417.940.62%2,693,064
Sep 10, 202418.1418.1417.4917.8317.83-0.94%1,810,362
Sep 9, 202418.1818.2417.8018.0018.00-0.66%2,731,207
Sep 6, 202419.1919.2318.0618.1218.12-5.08%1,485,871
Sep 5, 202419.2419.4119.0219.0919.09-1.09%796,336
Sep 4, 202419.2019.6019.1919.3019.30-0.36%749,308
Sep 3, 202419.6419.8119.3219.3719.37-1.68%1,028,040
Aug 30, 202419.9419.9719.6119.7019.70-0.40%1,980,070
Aug 29, 202419.4319.8919.4019.7819.783.07%1,217,599
Aug 28, 202419.3219.4519.0319.1919.19-1.13%1,221,344
Aug 27, 202419.3619.4919.2119.4119.41-0.51%899,288
Aug 26, 202419.5619.6719.3519.5119.51-0.05%835,994
Aug 23, 202419.2619.5719.2119.5219.522.15%832,060
Aug 22, 202419.6919.7619.0619.1119.11-2.90%947,007
Aug 21, 202419.3319.6819.2719.6819.682.45%1,481,022
Aug 20, 202419.3319.4019.1119.2119.21-0.93%1,391,784
Aug 19, 202419.0619.4119.0119.3919.391.89%961,153
Aug 16, 202418.7219.0818.6219.0319.031.28%1,359,545
Aug 15, 202418.5919.0218.5218.7918.792.96%3,607,355
Aug 14, 202418.4518.6118.2118.2518.25-0.33%2,899,650
Aug 13, 202418.4718.6718.1518.3118.31-0.33%3,421,270
Aug 12, 202418.7918.8918.3318.3718.37-2.24%1,460,952
Aug 9, 202418.8719.0118.6318.7918.79-0.11%1,655,632
Aug 8, 202418.7118.8618.4318.8118.811.57%3,035,641
Aug 7, 202419.1919.3418.5018.5218.52-2.37%3,765,576
Aug 6, 202419.3819.5018.8118.9718.97-1.86%3,026,382
Aug 5, 202419.3619.9519.0019.3319.33-5.06%2,952,869
Aug 2, 202420.6620.6620.0020.3620.36-3.32%2,786,784
Aug 1, 202421.3421.6020.8921.0621.06-0.28%3,035,559
Jul 31, 202420.9821.8920.4221.1221.12-2.13%4,354,231
Jul 30, 202420.4021.6520.3221.5821.586.10%4,806,062
Jul 29, 202420.7220.8720.2820.3420.34-0.88%2,556,668
Jul 26, 202420.5520.6620.1320.5220.521.33%2,571,175
Jul 25, 202419.8820.4919.6020.2520.252.74%3,241,201
Jul 24, 202420.1320.1919.4919.7119.71-3.24%3,798,820
Jul 23, 202420.2420.6520.2420.3720.370.59%1,165,445
Jul 22, 202420.1320.2719.8520.2520.251.20%1,895,890
Jul 19, 202419.6920.1219.4420.0120.011.94%1,974,783
Jul 18, 202420.2120.4419.4419.6319.63-1.95%3,161,832
Jul 17, 202420.0120.5919.9920.0220.02-0.55%2,769,121
Jul 16, 202420.1520.3719.9520.1320.130.90%3,114,596
Jul 15, 202420.1620.2019.7519.9519.95-3,593,737
Jul 12, 202420.1720.2119.9519.9519.95-0.40%1,742,704
Jul 11, 202420.2520.5819.8420.0320.030.50%1,544,182
Jul 10, 202420.0820.1219.7319.9319.93-0.30%1,418,851
Jul 9, 202419.9220.1019.8519.9919.99-0.25%1,768,833
Jul 8, 202420.0220.3419.9720.0420.04-0.15%1,912,369
Jul 5, 202419.9020.2619.8320.0720.07-1,978,892
Jul 3, 202419.7820.1819.6320.0720.071.57%920,185
Jul 2, 202419.7420.0419.7119.7619.760.10%2,010,588
Jul 1, 202419.4219.8219.2819.7419.741.39%2,124,176
Jun 28, 202419.2419.5318.9319.4719.472.20%4,154,649
Jun 27, 202419.1019.2718.9019.0519.05-0.78%1,488,990
Jun 26, 202418.9319.2018.8219.2019.201.32%2,144,200
Jun 25, 202418.6819.0418.5518.9518.95-0.52%2,576,884
Jun 24, 202419.4019.5019.0219.0519.05-2.31%2,135,898
Jun 21, 202418.8719.5118.8419.5019.503.23%5,034,761
Jun 20, 202418.8319.2618.7418.8918.891.50%3,401,213
Jun 18, 202418.7819.0318.4318.6118.61-0.91%4,384,454
Jun 17, 202418.6219.2418.6118.7818.780.43%3,993,491
Jun 14, 202418.2618.9118.1118.7018.702.24%3,422,092
Jun 13, 202418.7318.8518.1518.2918.29-1.98%2,261,368