DoubleVerify Holdings Inc (DV) Historical Stock Data
30.34 ↑0.62 (2.09%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, DV is down -0.33% a day on average. There have been 11 days where DoubleVerify Holdings Inc closed green and 19 days where DV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 29.89 | 30.34 | ↑$0.45 (1.51%) | 29.44 | 30.57 | 1.24M |
| 2024-05-01 | 29.40 | 29.72 | ↑$0.32 (1.09%) | 29.18 | 30.32 | 1.24M |
| 2024-04-30 | 30.43 | 29.30 | ↓$1.13 (-3.71%) | 29.30 | 30.45 | 2.89M |
| 2024-04-29 | 30.38 | 30.60 | ↑$0.22 (0.72%) | 30.15 | 30.67 | 3M |
| 2024-04-26 | 30.55 | 30.23 | ↓$0.32 (-1.05%) | 30.17 | 30.78 | 1.07M |
| 2024-04-25 | 30.06 | 30.14 | ↑$0.08 (0.27%) | 29.82 | 30.32 | 1.58M |
| 2024-04-24 | 30.70 | 30.79 | ↑$0.09 (0.29%) | 30.50 | 31.15 | 1.16M |
| 2024-04-23 | 29.72 | 30.49 | ↑$0.77 (2.59%) | 29.56 | 30.67 | 1.88M |
| 2024-04-22 | 29.85 | 29.63 | ↓$0.22 (-0.74%) | 29.23 | 30.08 | 1.47M |
| 2024-04-19 | 30.01 | 29.43 | ↓$0.58 (-1.93%) | 29.36 | 30.35 | 1.87M |
| 2024-04-18 | 30.07 | 30.14 | ↑$0.07 (0.23%) | 29.96 | 30.93 | 1.35M |
| 2024-04-17 | 30.29 | 30.03 | ↓$0.26 (-0.86%) | 29.94 | 30.69 | 1.81M |
| 2024-04-16 | 30.85 | 30.17 | ↓$0.68 (-2.20%) | 30.06 | 30.85 | 1.72M |
| 2024-04-15 | 32.19 | 30.80 | ↓$1.39 (-4.32%) | 30.78 | 32.44 | 1.55M |
| 2024-04-12 | 32.73 | 32.36 | ↓$0.37 (-1.13%) | 32.23 | 32.86 | 1M |
| 2024-04-11 | 33.40 | 33.01 | ↓$0.39 (-1.17%) | 32.84 | 33.60 | 1.64M |
| 2024-04-10 | 32.51 | 33.29 | ↑$0.78 (2.40%) | 32.45 | 33.29 | 877.48K |
| 2024-04-09 | 32.84 | 33.28 | ↑$0.44 (1.34%) | 32.84 | 33.51 | 1.22M |
| 2024-04-08 | 33.03 | 32.84 | ↓$0.19 (-0.58%) | 32.79 | 33.59 | 1.43M |
| 2024-04-05 | 33.23 | 32.76 | ↓$0.47 (-1.41%) | 32.39 | 33.47 | 1.59M |
| 2024-04-04 | 33.50 | 33.20 | ↓$0.30 (-0.90%) | 33.15 | 34.39 | 1.76M |
| 2024-04-03 | 33.39 | 33.38 | ↓$0.01 (-0.03%) | 33.06 | 33.89 | 2.03M |
| 2024-04-02 | 33.05 | 33.55 | ↑$0.50 (1.51%) | 33.00 | 33.62 | 2.08M |
| 2024-04-01 | 35.09 | 34.07 | ↓$1.02 (-2.91%) | 33.85 | 35.55 | 2.22M |
| 2024-03-28 | 32.88 | 35.16 | ↑$2.28 (6.93%) | 32.88 | 35.57 | 3.14M |
| 2024-03-27 | 33.46 | 32.91 | ↓$0.55 (-1.64%) | 32.77 | 33.46 | 1.23M |
| 2024-03-26 | 33.50 | 33.13 | ↓$0.37 (-1.10%) | 33.05 | 33.63 | 1.56M |
| 2024-03-25 | 33.89 | 33.38 | ↓$0.51 (-1.50%) | 33.38 | 33.92 | 1.40M |
| 2024-03-22 | 33.79 | 33.65 | ↓$0.14 (-0.41%) | 33.50 | 33.97 | 1.09M |
| 2024-03-21 | 33.96 | 33.60 | ↓$0.36 (-1.06%) | 33.55 | 34.12 | 1.25M |
Create an account or log in to view more rows.
$DV Waiting waiting waiting — you know for what !!! Announcement!!!
$DV coming now
$DV now is the time to slap that ask!!!
$DV let's gooooooo
$DV i'm out of slaps for the day
$DV the trend is your friend
until the end.
$DV flow comin
$DV Time to buy here
$DV added more calls on that drop
$DV we need one good push to moon this.