DoubleVerify Holdings, Inc. (DV) NYSE

16.01

+0.495(+3.19%)

Updated at August 22 01:16PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
August 21, 202515.3615.5115.5115.6315.251.16M
August 20, 202515.5215.5215.5215.6615.222.69M
August 19, 202516.2915.6615.6616.3115.581.69M
August 18, 202515.8816.1716.1716.2215.833.17M
August 15, 202515.3715.8415.8416.0215.372.19M
August 14, 202515.2715.3815.3815.4315.091.77M
August 13, 202515.0615.3915.3915.4115.042.34M
August 12, 202514.8314.9714.9715.0314.652.26M
August 11, 202514.9414.8214.8215.2814.752.97M
August 08, 202514.8414.8814.8815.1814.772.64M
August 07, 20251614.8314.8316.1614.613.28M
August 06, 202515.915.8615.8616.8215.545.3M
August 05, 202515.4515.4815.4815.615.114.29M
August 04, 202515.315.4515.4515.4715.192.09M
August 01, 202515.6115.1615.1615.61152.48M
July 31, 202515.5915.3215.3215.6715.281.63M
July 30, 202515.5215.5715.5715.7115.431.28M
July 29, 202516.1115.4615.4616.1115.441.7M
July 28, 202515.8115.9815.9816.1215.731.39M
July 25, 202515.5515.7115.7115.7815.412.19M
July 24, 202515.715.5815.5815.8715.561.28M
July 23, 202515.815.715.715.815.491.47M
July 22, 202515.8515.6915.6916.0315.631.97M
July 21, 202515.4815.6715.6716.0215.392.78M
July 18, 202515.4315.3815.3815.515.261.5M
July 17, 202515.5215.3815.3815.6815.342.08M
July 16, 202514.9715.4415.4415.4614.971.94M
July 15, 202515.0814.914.915.1514.762.4M
July 14, 202514.5614.9314.9314.9714.561.75M
July 11, 202515.2214.6314.6315.3714.582.11M
July 10, 202515.615.415.415.615.251.26M
July 09, 202515.4315.615.615.6615.351.49M
July 08, 202515.5215.4315.4315.5615.192.25M
July 07, 202515.3615.4215.4215.5915.321.91M
July 03, 202515.2715.4115.4115.5115.22.02M
July 02, 202515.0815.1215.1215.2714.892.16M
July 01, 202514.9615.0615.0615.3214.872.21M
June 30, 202514.9614.9714.9715.1614.882.38M
June 27, 202514.8614.8414.8414.914.632.27M
June 26, 202514.6114.7514.7514.814.43972,924
June 25, 202514.8814.6414.6414.9714.641.59M
June 24, 202514.7214.8314.8314.9214.681.85M
June 23, 202514.2814.5514.5514.5814.041.72M
June 20, 202514.314.3514.3514.4514.065.54M
June 18, 202514.3814.1814.1814.6114.153.27M
June 17, 202514.6214.3414.3414.6214.322.76M
June 16, 202514.6214.6414.6414.7214.13.74M
June 13, 202514.7914.514.514.8614.432.49M
June 12, 202514.914.9214.9215.3814.73.26M
June 11, 202516.5914.9514.9516.5914.855.12M
June 10, 202514.714.9314.9315.0214.552.96M
June 09, 202514.8714.6414.6414.8714.553.71M
June 06, 202515.214.7914.7915.314.773.77M
June 05, 202514.7515.0315.0315.1814.754.5M
June 04, 202514.2714.7314.7314.8214.234.8M
June 03, 202513.6314.2214.2214.3613.393.53M
June 02, 202513.713.5813.5813.8413.562.21M
May 30, 202513.3513.7413.7413.7513.227.48M
May 29, 202513.6913.3913.3913.6913.31.55M
May 28, 202513.5813.4813.4813.6213.371.71M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved