-
5 DAY PERFORMANCE
+2.43% -
1 MONTH PERFORMANCE
-9.64% -
3 MONTH PERFORMANCE
-14.05% -
6 MONTH PERFORMANCE
-47.34% -
YEAR-TO-DATE PERFORMANCE
-53.10% -
1 YEAR PERFORMANCE
-37.32%
DoubleVerify Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $17.03 | $17.25 (1.29%) | $17.26 | $16.85 | 1.78 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 |
| 08/06/2024 | $19.38 | $18.97 (-2.12%) | $19.50 | $18.81 | 3.03 M | $3.26 B |
| 08/05/2024 | $19.36 | $19.33 (-0.15%) | $19.95 | $19.00 | 2.95 M | $3.32 B |
| 08/02/2024 | $20.66 | $20.36 (-1.45%) | $20.66 | $20.00 | 2.79 M | $3.49 B |
| 08/01/2024 | $21.34 | $21.06 (-1.31%) | $21.60 | $20.89 | 3.04 M | $3.61 B |
| 07/31/2024 | $20.98 | $21.12 (0.67%) | $21.89 | $20.42 | 4.35 M | $3.62 B |
| 07/30/2024 | $20.40 | $21.58 (5.78%) | $21.65 | $20.32 | 4.81 M | $3.70 B |
| 07/29/2024 | $20.72 | $20.34 (-1.83%) | $20.87 | $20.27 | 2.56 M | $3.49 B |
| 07/26/2024 | $20.55 | $20.52 (-0.15%) | $20.66 | $20.13 | 2.57 M | $3.52 B |
| 07/25/2024 | $19.88 | $20.25 (1.86%) | $20.49 | $19.60 | 3.24 M | $3.47 B |
| 07/24/2024 | $20.13 | $19.71 (-2.09%) | $20.19 | $19.49 | 3.80 M | $3.38 B |
| 07/23/2024 | $20.24 | $20.37 (0.64%) | $20.65 | $20.24 | 1.17 M | $3.49 B |
| 07/22/2024 | $20.13 | $20.25 (0.6%) | $20.27 | $19.85 | 1.90 M | $3.47 B |
| 07/19/2024 | $19.69 | $20.01 (1.63%) | $20.12 | $19.44 | 1.97 M | $3.43 B |
| 07/18/2024 | $20.21 | $19.63 (-2.87%) | $20.44 | $19.44 | 3.16 M | $3.36 B |
| 07/17/2024 | $20.01 | $20.02 (0.05%) | $20.59 | $19.99 | 2.77 M | $3.43 B |
| 07/16/2024 | $20.15 | $20.13 (-0.1%) | $20.37 | $19.95 | 3.11 M | $3.45 B |
| 07/15/2024 | $20.16 | $19.95 (-1.04%) | $20.20 | $19.75 | 3.59 M | $3.42 B |
| 07/12/2024 | $20.17 | $19.95 (-1.09%) | $20.21 | $19.95 | 1.74 M | $3.42 B |
| 07/11/2024 | $20.25 | $20.03 (-1.09%) | $20.58 | $19.84 | 1.54 M | $3.43 B |
| 07/10/2024 | $20.08 | $19.93 (-0.75%) | $20.11 | $19.73 | 1.42 M | $3.41 B |
| 07/09/2024 | $19.92 | $19.99 (0.35%) | $20.10 | $19.85 | 1.77 M | $3.42 B |
| 07/08/2024 | $20.02 | $20.04 (0.1%) | $20.34 | $19.97 | 1.91 M | $3.43 B |
| 07/05/2024 | $19.90 | $20.07 (0.85%) | $20.26 | $19.83 | 1.98 M | $3.44 B |