DoubleVerify Holdings Inc (DV) Historical Stock Data

25.32 ↓0.55 (-2.13%)
As of November 25, 2022, 12:59pm EST.

Historical Data

In the past 30 trading days, DV is down -0.48% a day on average. There have been 13 days where DoubleVerify Holdings Inc closed green and 17 days where DV closed red.

DateOpenCloseChangeLowHighVolume
2022-11-2525.6225.32↓$0.30 (-1.17%)25.2925.69294.95K
2022-11-2325.5425.87↑$0.33 (1.29%)25.4126.21666.74K
2022-11-2225.7325.52↓$0.21 (-0.82%)25.2425.81548.10K
2022-11-2125.5525.86↑$0.31 (1.21%)25.4226.24777.40K
2022-11-1826.4025.80↓$0.60 (-2.27%)25.5326.40836.05K
2022-11-1725.5526.21↑$0.66 (2.58%)25.1926.480.91M
2022-11-1626.0626.26↑$0.20 (0.77%)25.7326.521.01M
2022-11-1526.6426.49↓$0.15 (-0.56%)26.3827.201.57M
2022-11-1426.4026.00↓$0.40 (-1.52%)25.8026.492.64M
2022-11-1126.3926.44↑$0.05 (0.19%)25.6926.497.04M
2022-11-1025.8728.00↑$2.13 (8.23%)25.8728.262.18M
2022-11-0924.5224.71↑$0.19 (0.77%)23.2024.872.35M
2022-11-0823.8023.44↓$0.36 (-1.51%)23.2224.421.59M
2022-11-0724.0323.70↓$0.33 (-1.37%)23.4024.180.97M
2022-11-0425.3323.97↓$1.36 (-5.37%)23.6525.412.25M
2022-11-0325.4125.13↓$0.28 (-1.10%)24.7625.951.45M
2022-11-0228.8925.92↓$2.97 (-10.28%)25.7329.232.49M
2022-11-0129.8728.89↓$0.98 (-3.28%)28.7930.00632.48K
2022-10-3129.2229.23↑$0.01 (0.03%)28.9329.90721.31K
2022-10-2830.0429.45↓$0.59 (-1.96%)28.4330.331.81M
2022-10-2730.4030.35↓$0.05 (-0.16%)29.5231.371.03M
2022-10-2630.6630.30↓$0.36 (-1.17%)29.8131.472.06M
2022-10-2530.3331.41↑$1.08 (3.56%)30.3232.433.20M
2022-10-2428.9429.71↑$0.77 (2.66%)27.9129.961.79M
2022-10-2128.1628.35↑$0.19 (0.67%)27.3628.381.66M
2022-10-2028.2128.36↑$0.15 (0.53%)28.2129.24833.66K
2022-10-1928.6928.21↓$0.48 (-1.67%)28.0928.77537.17K
2022-10-1829.1528.83↓$0.32 (-1.10%)28.3029.971.48M
2022-10-1727.5528.60↑$1.05 (3.81%)27.5528.91898.40K
2022-10-1428.5827.03↓$1.55 (-5.42%)26.9429.001.12M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

Modok

$DV why is there no volume? Is that suspicious?

0 Like Report
troubledelights

$DV Ahhhhhhh payday tomorrow. Know what I’m doing with some spare

0 Like Report
4texin

$DV is the dump over

0 Like Report
easymoneyFAM

$DV power hour will be fucking crazy

0 Like Report
4texin

$DV the price is wrong

0 Like Report