Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| DoubleVerify Holdings Inc | DV | NYSE | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.09 | 0.30% | 30.23 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 30.55 | 30.17 | 30.78 | 30.23 | 30.14 |
DV Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 30.01 | 31.15 | 29.23 | 30.06 | 1,588,846 | 0.22 | 0.73% |
| 1 Month | 35.09 | 35.55 | 29.23 | 31.78 | 1,582,516 | -4.86 | -13.85% |
| 3 Months | 40.72 | 43.00 | 29.2153 | 34.24 | 1,969,248 | -10.49 | -25.76% |
| 6 Months | 27.93 | 43.00 | 26.23 | 33.98 | 1,818,464 | 2.30 | 8.23% |
| 1 Year | 29.55 | 43.00 | 26.23 | 33.47 | 1,702,775 | 0.68 | 2.30% |
| 3 Years | 34.40 | 48.42 | 17.22 | 30.58 | 1,164,047 | -4.17 | -12.12% |
| 5 Years | 35.00 | 48.42 | 17.22 | 30.61 | 1,166,905 | -4.77 | -13.63% |
DV 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 30.23 | 0.09 | 0.30% | 30.55 | 30.78 | 30.17 | 1,070,254 |
| Apr 25 2024 | 30.14 | -0.65 | -2.11% | 30.06 | 30.32 | 29.82 | 1,576,284 |
| Apr 24 2024 | 30.79 | 0.30 | 0.98% | 30.70 | 31.15 | 30.50 | 1,159,093 |
| Apr 23 2024 | 30.49 | 0.86 | 2.90% | 29.72 | 30.67 | 29.56 | 1,884,491 |
| Apr 22 2024 | 29.63 | 0.20 | 0.68% | 29.85 | 30.08 | 29.23 | 1,470,957 |
| Apr 19 2024 | 29.43 | -0.71 | -2.36% | 30.01 | 30.35 | 29.36 | 1,865,457 |
| Apr 18 2024 | 30.14 | 0.11 | 0.37% | 30.07 | 30.93 | 29.96 | 1,353,336 |
| Apr 17 2024 | 30.03 | -0.14 | -0.46% | 30.29 | 30.69 | 29.94 | 1,809,283 |
| Apr 16 2024 | 30.17 | -0.63 | -2.05% | 30.85 | 30.85 | 30.06 | 1,719,237 |
| Apr 15 2024 | 30.80 | -1.56 | -4.82% | 32.19 | 32.4408 | 30.78 | 1,546,257 |
| Apr 12 2024 | 32.36 | -0.65 | -1.97% | 32.73 | 32.91 | 32.23 | 995,383 |
| Apr 11 2024 | 33.01 | -0.28 | -0.84% | 33.40 | 33.6041 | 32.84 | 1,643,753 |
| Apr 10 2024 | 33.29 | 0.01 | 0.03% | 32.51 | 33.29 | 32.45 | 877,482 |
| Apr 09 2024 | 33.28 | 0.44 | 1.34% | 32.84 | 33.505 | 32.84 | 1,224,388 |
| Apr 08 2024 | 32.84 | 0.08 | 0.24% | 33.03 | 33.59 | 32.79 | 1,429,551 |
| Apr 05 2024 | 32.76 | -0.44 | -1.33% | 33.23 | 33.47 | 32.385 | 1,592,517 |
| Apr 04 2024 | 33.20 | -0.18 | -0.54% | 33.50 | 34.39 | 33.15 | 1,764,815 |
| Apr 03 2024 | 33.38 | -0.17 | -0.51% | 33.39 | 33.89 | 33.06 | 2,033,617 |
| Apr 02 2024 | 33.55 | -0.52 | -1.53% | 33.05 | 33.62 | 33.00 | 2,077,003 |
| Apr 01 2024 | 34.07 | -1.09 | -3.10% | 35.09 | 35.55 | 33.85 | 2,215,665 |
| Mar 28 2024 | 35.16 | 2.25 | 6.84% | 32.88 | 35.57 | 32.88 | 3,135,470 |
| Mar 27 2024 | 32.91 | -0.22 | -0.66% | 33.46 | 33.46 | 32.77 | 1,230,861 |
