• SPX
  • $5,948.71
  • 0.53 %
  • $31.60
  • DJI
  • $43,870.35
  • 1.06 %
  • $461.88
  • N225
  • $38,283.78
  • 0.68 %
  • $257.68
  • FTSE
  • $8,149.27
  • 0.79 %
  • $64.20
  • IXIC
  • $18,972.42
  • 0.03 %
  • $6.28
DoubleVerify Holdings, Inc. (DV) Charts

DoubleVerify Holdings, Inc. (DV) Charts

NYSE Currency in USD Disclaimer

Stock Price

$20.01

$0.68

(3.53%)

Day's range
$19.45
Day's range
$20.07
  • 5 DAY PERFORMANCE

    +4.55%
  • 1 MONTH PERFORMANCE

    +20.91%
  • 3 MONTH PERFORMANCE

    +4.71%
  • 6 MONTH PERFORMANCE

    +5.65%
  • YEAR-TO-DATE PERFORMANCE

    -45.60%
  • 1 YEAR PERFORMANCE

    -37.27%

DoubleVerify Holdings, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
11/21/2024 $19.57 $20.00   (2.2%) $20.07 $19.44 1.52 M $3.41 B
11/20/2024 $19.29 $19.33   (0.21%) $19.52 $19.13 1.56 M $3.29 B
11/19/2024 $19.01 $19.28   (1.42%) $19.35 $18.99 1.81 M $3.28 B
11/18/2024 $19.22 $19.21   (-0.05%) $19.22 $18.85 1.76 M $3.27 B
11/15/2024 $19.90 $19.14   (-3.82%) $19.90 $19.10 1.86 M $3.26 B
11/14/2024 $20.41 $20.05   (-1.76%) $20.50 $19.99 2.19 M $3.41 B
11/13/2024 $20.40 $20.33   (-0.34%) $20.60 $19.90 2.88 M $3.46 B
11/12/2024 $19.91 $20.40   (2.46%) $20.62 $19.82 2.65 M $3.47 B
11/11/2024 $19.49 $20.14   (3.34%) $20.25 $19.33 2.85 M $3.43 B
11/08/2024 $19.65 $19.33   (-1.63%) $19.90 $19.13 5.07 M $3.29 B
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
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to Stocks.News!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.