DoubleVerify Holdings Inc (DV) Historical Stock Data
20.07 ↑0.07 (0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DV is up 0.54% a day on average. There have been 16 days where DoubleVerify Holdings Inc closed green and 14 days where DV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 20.14 | 20.07 | ↓$0.07 (-0.35%) | 19.90 | 20.29 | 1.11M |
| 2024-11-21 | 19.57 | 20.00 | ↑$0.43 (2.20%) | 19.44 | 20.07 | 1.52M |
| 2024-11-20 | 19.29 | 19.33 | ↑$0.04 (0.21%) | 19.13 | 19.52 | 1.56M |
| 2024-11-19 | 19.01 | 19.28 | ↑$0.27 (1.42%) | 18.99 | 19.35 | 1.81M |
| 2024-11-18 | 19.22 | 19.21 | ↓$0.01 (-0.05%) | 18.85 | 19.22 | 1.76M |
| 2024-11-15 | 19.90 | 19.14 | ↓$0.76 (-3.82%) | 19.10 | 19.90 | 1.86M |
| 2024-11-14 | 20.41 | 20.05 | ↓$0.36 (-1.76%) | 19.99 | 20.50 | 2.19M |
| 2024-11-13 | 20.40 | 20.33 | ↓$0.07 (-0.34%) | 19.90 | 20.60 | 2.88M |
| 2024-11-12 | 19.91 | 20.40 | ↑$0.49 (2.46%) | 19.82 | 20.62 | 2.65M |
| 2024-11-11 | 19.49 | 20.14 | ↑$0.65 (3.34%) | 19.33 | 20.25 | 2.85M |
| 2024-11-08 | 19.65 | 19.33 | ↓$0.32 (-1.63%) | 19.13 | 19.90 | 5.07M |
| 2024-11-07 | 18.85 | 19.72 | ↑$0.87 (4.62%) | 18.84 | 20.51 | 5.26M |
| 2024-11-06 | 18.79 | 19.55 | ↑$0.76 (4.04%) | 18.55 | 19.71 | 3.75M |
| 2024-11-05 | 17.57 | 18.37 | ↑$0.80 (4.55%) | 17.47 | 18.41 | 2.57M |
| 2024-11-04 | 17.12 | 17.52 | ↑$0.40 (2.34%) | 17.12 | 17.77 | 1.70M |
| 2024-11-01 | 16.96 | 17.17 | ↑$0.21 (1.24%) | 16.79 | 17.40 | 1.72M |
| 2024-10-31 | 17.08 | 17.05 | ↓$0.03 (-0.18%) | 17.00 | 17.35 | 2.84M |
| 2024-10-30 | 17.31 | 17.11 | ↓$0.20 (-1.16%) | 17.06 | 17.76 | 1.78M |
| 2024-10-29 | 17.29 | 17.30 | ↑$0.01 (0.06%) | 17.10 | 17.53 | 2.49M |
| 2024-10-28 | 17.53 | 17.46 | ↓$0.07 (-0.40%) | 17.40 | 17.92 | 2.09M |
| 2024-10-25 | 16.84 | 17.35 | ↑$0.51 (3.03%) | 16.76 | 17.38 | 2.63M |
| 2024-10-24 | 16.43 | 16.81 | ↑$0.38 (2.31%) | 16.30 | 17.00 | 2.67M |
| 2024-10-23 | 16.50 | 16.24 | ↓$0.26 (-1.58%) | 16.12 | 16.51 | 3.68M |
| 2024-10-22 | 17.30 | 16.55 | ↓$0.75 (-4.34%) | 16.51 | 17.37 | 1.90M |
| 2024-10-21 | 17.26 | 17.43 | ↑$0.17 (0.98%) | 17.24 | 17.53 | 1.11M |
| 2024-10-18 | 17.49 | 17.35 | ↓$0.14 (-0.80%) | 17.24 | 17.52 | 882.63K |
| 2024-10-17 | 17.18 | 17.35 | ↑$0.17 (0.99%) | 16.97 | 17.40 | 1.27M |
| 2024-10-16 | 17.49 | 17.12 | ↓$0.37 (-2.12%) | 17.08 | 17.53 | 1.44M |
| 2024-10-15 | 17.61 | 17.33 | ↓$0.28 (-1.59%) | 17.23 | 17.77 | 2.19M |
| 2024-10-14 | 17.14 | 17.57 | ↑$0.43 (2.51%) | 16.89 | 17.63 | 3.10M |
Create an account or log in to view more rows.
$DV warming up
$DV we all speculate but nobody knows what going to happen.
$DV Dip buyers are going to get wrecked
$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