-
5 DAY PERFORMANCE
+14.85% -
1 MONTH PERFORMANCE
+17.24% -
3 MONTH PERFORMANCE
+6.48% -
6 MONTH PERFORMANCE
-35.49% -
YEAR-TO-DATE PERFORMANCE
-46.38% -
1 YEAR PERFORMANCE
-33.15%
DoubleVerify Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $18.85 | $19.72 (4.62%) | $20.51 | $18.84 | 5.26 M | $3.36 B |
| 11/06/2024 | $18.79 | $19.55 (4.04%) | $19.71 | $18.55 | 3.75 M | $3.33 B |
| 11/05/2024 | $17.57 | $18.37 (4.55%) | $18.41 | $17.47 | 2.57 M | $3.13 B |
| 11/04/2024 | $17.12 | $17.52 (2.34%) | $17.77 | $17.12 | 1.70 M | $2.98 B |
| 11/01/2024 | $16.96 | $17.17 (1.24%) | $17.40 | $16.79 | 1.72 M | $2.95 B |
| 10/31/2024 | $17.08 | $17.05 (-0.18%) | $17.35 | $17.00 | 2.84 M | $2.93 B |
| 10/30/2024 | $17.31 | $17.11 (-1.16%) | $17.76 | $17.06 | 1.78 M | $2.94 B |
| 10/29/2024 | $17.29 | $17.30 (0.06%) | $17.53 | $17.10 | 2.49 M | $2.97 B |
| 10/28/2024 | $17.53 | $17.46 (-0.4%) | $17.92 | $17.40 | 2.09 M | $3.00 B |
| 10/25/2024 | $16.84 | $17.35 (3.03%) | $17.38 | $16.76 | 2.63 M | $2.98 B |
| 10/24/2024 | $16.43 | $16.81 (2.31%) | $17.00 | $16.30 | 2.67 M | $2.89 B |
| 10/23/2024 | $16.50 | $16.24 (-1.58%) | $16.51 | $16.11 | 3.68 M | $2.79 B |
| 10/22/2024 | $17.30 | $16.55 (-4.34%) | $17.37 | $16.51 | 1.90 M | $2.84 B |
| 10/21/2024 | $17.26 | $17.43 (0.98%) | $17.53 | $17.24 | 1.11 M | $2.99 B |
| 10/18/2024 | $17.49 | $17.35 (-0.8%) | $17.52 | $17.24 | 882,677 | $2.98 B |
| 10/17/2024 | $17.18 | $17.35 (0.99%) | $17.40 | $16.97 | 1.27 M | $2.98 B |
| 10/16/2024 | $17.49 | $17.12 (-2.12%) | $17.53 | $17.08 | 1.44 M | $2.94 B |
| 10/15/2024 | $17.61 | $17.33 (-1.59%) | $17.77 | $17.23 | 2.19 M | $2.97 B |
| 10/14/2024 | $17.14 | $17.57 (2.51%) | $17.63 | $16.89 | 3.10 M | $3.02 B |
| 10/11/2024 | $16.67 | $17.08 (2.46%) | $17.13 | $16.62 | 1.85 M | $2.93 B |
| 10/10/2024 | $16.59 | $16.76 (1.02%) | $16.78 | $16.38 | 2.04 M | $2.88 B |
| 10/09/2024 | $16.80 | $16.54 (-1.55%) | $16.87 | $16.49 | 1.46 M | $2.84 B |
| 10/08/2024 | $16.63 | $16.83 (1.2%) | $17.11 | $16.63 | 1.61 M | $2.89 B |
| 10/07/2024 | $17.23 | $16.82 (-2.38%) | $17.27 | $16.73 | 1.84 M | $2.89 B |
| 10/04/2024 | $17.03 | $17.25 (1.29%) | $17.26 | $16.85 | 2.17 M | $2.96 B |
| 10/03/2024 | $16.71 | $16.77 (0.36%) | $16.97 | $16.71 | 2.16 M | $2.88 B |
| 10/02/2024 | $16.77 | $16.89 (0.72%) | $16.95 | $16.56 | 2.23 M | $2.90 B |
| 10/01/2024 | $16.81 | $16.75 (-0.36%) | $17.00 | $16.52 | 3.56 M | $2.87 B |
| 09/30/2024 | $17.10 | $16.84 (-1.52%) | $17.23 | $16.75 | 3.02 M | $2.89 B |
| 09/27/2024 | $17.35 | $17.16 (-1.1%) | $17.49 | $17.02 | 2.42 M | $2.95 B |
| 09/26/2024 | $17.14 | $17.26 (0.7%) | $17.27 | $16.81 | 3.30 M | $2.96 B |
| 09/25/2024 | $17.50 | $16.87 (-3.6%) | $17.52 | $16.87 | 1.58 M | $2.90 B |
| 09/24/2024 | $17.49 | $17.58 (0.51%) | $17.60 | $17.25 | 2.23 M | $3.02 B |
| 09/23/2024 | $17.09 | $17.33 (1.4%) | $17.33 | $16.88 | 1.81 M | $2.97 B |
| 09/20/2024 | $17.30 | $17.19 (-0.64%) | $17.30 | $16.96 | 4.63 M | $2.95 B |
| 09/19/2024 | $17.73 | $17.23 (-2.82%) | $17.73 | $17.12 | 2.89 M | $2.96 B |
| 09/18/2024 | $17.15 | $17.29 (0.82%) | $17.86 | $17.10 | 2.51 M | $2.97 B |
| 09/17/2024 | $17.22 | $17.16 (-0.35%) | $17.57 | $17.09 | 3.16 M | $2.95 B |
| 09/16/2024 | $17.42 | $17.09 (-1.89%) | $17.63 | $16.93 | 3.98 M | $2.93 B |
| 09/13/2024 | $17.60 | $17.42 (-1.02%) | $17.68 | $17.22 | 4.36 M | $2.99 B |
| 09/12/2024 | $18.06 | $17.48 (-3.21%) | $18.16 | $17.24 | 4.45 M | $3.00 B |
| 09/11/2024 | $17.80 | $17.94 (0.79%) | $17.98 | $17.55 | 2.69 M | $3.08 B |
| 09/10/2024 | $18.14 | $17.83 (-1.71%) | $18.14 | $17.49 | 1.81 M | $3.06 B |
| 09/09/2024 | $18.18 | $18.00 (-0.99%) | $18.24 | $17.80 | 2.73 M | $3.09 B |
| 09/06/2024 | $19.19 | $18.12 (-5.58%) | $19.23 | $18.06 | 1.49 M | $3.11 B |
| 09/05/2024 | $19.24 | $19.09 (-0.78%) | $19.41 | $19.02 | 796,336 | $3.28 B |
| 09/04/2024 | $19.20 | $19.30 (0.52%) | $19.60 | $19.19 | 1.34 M | $3.31 B |
| 09/03/2024 | $19.64 | $19.37 (-1.37%) | $19.81 | $19.32 | 1.03 M | $3.32 B |
| 08/30/2024 | $19.94 | $19.70 (-1.2%) | $19.97 | $19.61 | 1.98 M | $3.38 B |
| 08/29/2024 | $19.43 | $19.78 (1.8%) | $19.89 | $19.40 | 1.22 M | $3.39 B |
| 08/28/2024 | $19.32 | $19.19 (-0.67%) | $19.45 | $19.02 | 1.22 M | $3.29 B |
| 08/27/2024 | $19.36 | $19.41 (0.26%) | $19.49 | $19.21 | 899,300 | $3.33 B |
| 08/26/2024 | $19.56 | $19.51 (-0.26%) | $19.67 | $19.35 | 836,000 | $3.35 B |
| 08/23/2024 | $19.26 | $19.52 (1.35%) | $19.57 | $19.20 | 832,100 | $3.35 B |
| 08/22/2024 | $19.69 | $19.11 (-2.95%) | $19.76 | $19.06 | 947,007 | $3.28 B |
| 08/21/2024 | $19.33 | $19.68 (1.81%) | $19.68 | $19.27 | 1.48 M | $3.38 B |
| 08/20/2024 | $19.33 | $19.21 (-0.62%) | $19.40 | $19.11 | 1.39 M | $3.30 B |
| 08/19/2024 | $19.06 | $19.39 (1.73%) | $19.41 | $19.01 | 961,153 | $3.33 B |
| 08/16/2024 | $18.72 | $19.03 (1.66%) | $19.08 | $18.62 | 1.36 M | $3.27 B |
| 08/15/2024 | $18.59 | $18.79 (1.08%) | $19.02 | $18.52 | 3.61 M | $3.22 B |
| 08/14/2024 | $18.45 | $18.25 (-1.08%) | $18.61 | $18.21 | 2.90 M | $3.13 B |
| 08/13/2024 | $18.47 | $18.31 (-0.87%) | $18.67 | $18.15 | 3.42 M | $3.14 B |
| 08/12/2024 | $18.79 | $18.37 (-2.24%) | $18.89 | $18.33 | 1.46 M | $3.15 B |
| 08/09/2024 | $18.87 | $18.79 (-0.42%) | $19.01 | $18.63 | 1.66 M | $3.22 B |
| 08/08/2024 | $18.71 | $18.81 (0.53%) | $18.86 | $18.43 | 3.04 M | $3.23 B |
| 08/07/2024 | $19.19 | $18.52 (-3.49%) | $19.34 | $18.50 | 3.77 M | $3.18 B |