ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

DV DoubleVerify Holdings Inc

19.45
0.57 (3.02%)
May 17 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
DoubleVerify Holdings Inc DV NYSE Common Stock
  Price Change Change Percent Stock Price Last Traded
0.57 3.02% 19.45 19:59:51
Open Price Low Price High Price Close Price Prev Close
19.64 19.01 19.74 19.54 18.88
more quote information »

DV Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week18.9019.8918.49519.034,018,4620.552.91%
1 Month30.0131.1517.7422.723,655,180-10.56-35.19%
3 Months42.4743.0017.7428.412,736,404-23.02-54.20%
6 Months31.0543.0017.7431.472,021,604-11.60-37.36%
1 Year28.0543.0017.7432.081,877,283-8.60-30.66%
3 Years30.3848.4217.2229.951,243,360-10.93-35.98%
5 Years35.0048.4217.2230.011,228,396-15.55-44.43%

DV 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
May 17 2024 19.54 0.66 3.50% 19.64 19.74 19.01 5,194,573
May 16 2024 18.88 -0.47 -2.43% 19.41 19.42 18.88 4,824,180
May 15 2024 19.35 0.47 2.49% 19.09 19.38 18.495 3,086,498
May 14 2024 18.88 -0.41 -2.13% 19.39 19.89 18.82 3,791,826
May 13 2024 19.29 0.40 2.12% 19.00 19.36 18.76 3,528,227
May 10 2024 18.89 0.06 0.32% 18.90 19.38 18.615 4,861,580
May 09 2024 18.83 0.05 0.27% 18.66 19.30 18.465 7,987,601
May 08 2024 18.78 -11.79 -38.57% 18.70 19.025 17.74 20,289,585
May 07 2024 30.57 -0.46 -1.48% 31.00 31.11 30.23 4,736,460
May 06 2024 31.03 0.66 2.17% 30.63 31.04 30.57 1,251,516
May 03 2024 30.37 0.03 0.10% 30.84 30.84 30.11 1,357,259
May 02 2024 30.34 0.62 2.09% 29.89 30.57 29.44 1,237,489
May 01 2024 29.72 0.42 1.43% 29.40 30.32 29.18 1,242,707
Apr 30 2024 29.30 -1.30 -4.25% 30.43 30.445 29.30 2,892,759
Apr 29 2024 30.60 0.37 1.22% 30.38 30.665 30.15 3,001,431
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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock