NYSE - Nasdaq Real Time Price USD

DoubleVerify Holdings, Inc. (DV)

Time to buy DV?
14.24
-0.16
(-1.11%)
At close: May 16 at 4:00:02 PM EDT
14.14
-0.10
(-0.70%)
After hours: May 16 at 7:52:17 PM EDT
Time to buy DV?
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 16, 202514.4014.4214.1314.2414.241,898,600
May 15, 202514.8814.9514.2514.4014.402,632,100
May 14, 202514.6915.2614.5414.9314.934,349,900
May 13, 202514.3714.7914.2414.6914.693,003,100
May 12, 202513.9214.2813.7514.2614.264,445,500
May 9, 202514.3314.3613.2113.3413.345,395,300
May 8, 202513.6914.3013.6014.1314.134,109,900
May 7, 202513.5513.8013.3613.5413.542,614,200
May 6, 202513.3413.5813.3413.5113.512,580,400
May 5, 202513.2813.6113.1613.4313.434,603,100
May 2, 202513.3713.6313.3413.4313.431,934,600
May 1, 202513.5113.5513.0813.2513.252,462,900
Apr 30, 202513.2013.3713.0313.2613.261,988,800
Apr 29, 202513.4113.6513.3713.4713.471,553,600
Apr 28, 202513.2813.4313.2113.3613.361,317,500
Apr 25, 202513.1913.3813.1213.2813.281,268,200
Apr 24, 202512.8613.2012.7713.1713.171,112,400
Apr 23, 202512.8813.1912.6412.6912.691,644,500
Apr 22, 202512.3112.5712.2512.4812.481,599,800
Apr 21, 202512.4012.4012.0112.2112.212,664,800
Apr 17, 202512.0812.6011.9812.4812.482,140,200
Apr 16, 202512.1512.3211.8612.0712.072,264,000
Apr 15, 202512.3512.3612.1312.2112.211,797,300
Apr 14, 202512.8212.9711.8612.1712.172,662,600
Apr 11, 202512.6812.8212.1012.5712.573,505,500
Apr 10, 202513.0013.1112.4412.6512.652,067,300
Apr 9, 202511.7213.4911.5213.3713.373,094,700
Apr 8, 202512.3512.3911.7311.8611.861,897,300
Apr 7, 202512.0012.6811.6011.9411.942,413,200
Apr 4, 202512.0212.6812.0212.4512.453,156,100
Apr 3, 202512.9813.0812.4612.6412.643,112,400
Apr 2, 202513.3213.5713.2313.3913.392,565,800
Apr 1, 202513.3913.5613.1013.5113.512,077,600
Mar 31, 202513.0713.4112.8113.3713.372,532,800
Mar 28, 202513.7713.8413.1413.3413.343,307,900
Mar 27, 202513.9614.3513.7813.9913.993,630,800
Mar 26, 202514.3814.4614.0014.0614.062,174,800
Mar 25, 202514.2614.5114.1914.3514.352,689,900
Mar 24, 202514.3414.3414.0514.2914.292,489,800
Mar 21, 202514.3414.3813.9614.0814.083,258,700
Mar 20, 202514.3914.7414.3814.4714.471,474,000
Mar 19, 202514.4914.7214.3214.5514.552,148,900
Mar 18, 202514.4814.5714.2314.5014.502,615,300
Mar 17, 202514.4214.6914.1614.5414.542,264,100
Mar 14, 202514.0814.5314.0614.3614.362,598,400
Mar 13, 202514.5714.6313.9313.9513.952,507,600
Mar 12, 202515.1815.2214.1414.6114.612,719,500
Mar 11, 202515.2115.5714.8114.9714.973,654,400
Mar 10, 202514.9015.3814.7415.1815.183,369,900
Mar 7, 202514.9215.5614.7415.0815.082,946,900
Mar 6, 202514.6015.1914.5915.0315.034,087,300
Mar 5, 202514.2014.9614.1614.7714.774,354,200
Mar 4, 202514.2114.6913.8914.2114.214,348,500
Mar 3, 202513.8115.4413.6314.9014.908,305,800
Feb 28, 202516.9417.0813.4213.9013.9014,923,000
Feb 27, 202521.6022.2021.4421.7321.732,718,000
Feb 26, 202522.4122.4121.4221.5921.592,040,000
Feb 25, 202522.1622.2221.7722.1022.101,623,900
Feb 24, 202521.8922.9021.7722.3222.322,087,500
Feb 21, 202522.4322.4821.5221.6821.681,164,200
Feb 20, 202522.4922.6621.8222.3522.351,302,000
Feb 19, 202522.9223.0222.5022.5022.501,221,700
Feb 18, 202522.6823.0822.4023.0723.071,144,000
Feb 14, 202523.0523.0822.5622.5722.57971,800
Feb 13, 202523.0223.1122.6023.0123.011,868,400
Feb 12, 202522.0922.9622.0522.9022.901,575,200
Feb 11, 202521.8522.6421.8522.4722.471,569,700
Feb 10, 202521.9222.0321.7121.9621.96854,700
Feb 7, 202521.8821.9421.5621.6921.69769,500
Feb 6, 202521.8622.0321.5821.7321.731,015,300
Feb 5, 202521.8222.1721.8222.0622.061,098,800
Feb 4, 202521.7221.7921.3721.6721.671,345,500
Feb 3, 202520.2521.7720.2421.4821.481,829,700
Jan 31, 202520.7520.8020.4220.6120.611,085,700
Jan 30, 202520.5220.8120.4520.5920.59856,000
Jan 29, 202520.7520.7820.2120.5120.511,081,500
Jan 28, 202520.2120.8319.9620.6720.671,114,600
Jan 27, 202519.8020.9719.6520.2620.261,353,100
Jan 24, 202519.8220.1419.6320.0220.021,053,700
Jan 23, 202519.6919.8319.5319.7419.741,353,900
Jan 22, 202520.0020.0119.8019.9019.90574,200
Jan 21, 202519.6620.0119.6019.9319.931,519,000
Jan 17, 202519.6719.6719.4019.4719.471,198,700
Jan 16, 202519.5819.6919.2819.3919.391,055,800
Jan 15, 202519.5819.8619.4519.5219.521,075,400
Jan 14, 202519.1019.4019.0419.2319.231,357,700
Jan 13, 202519.0119.2218.9519.0719.072,054,300
Jan 10, 202519.6419.7619.1219.3219.322,646,200
Jan 8, 202519.5520.9919.3019.9619.964,049,900
Jan 7, 202519.5319.7319.1319.2219.221,353,600
Jan 6, 202519.8519.9519.3819.4519.451,596,300
Jan 3, 202519.4019.6719.3219.6119.611,317,000
Jan 2, 202519.4919.6719.1519.2619.261,811,100
Dec 31, 202419.5119.5119.1119.2119.211,111,900
Dec 30, 202419.4119.5519.2419.3719.372,049,900
Dec 27, 202419.8019.9419.1919.6319.631,361,400
Dec 26, 202419.6219.9619.6119.8519.851,225,700
Dec 24, 202419.5919.9419.5919.7619.76783,300
Dec 23, 202419.8620.0619.4719.5719.571,543,600
Dec 20, 202419.5020.1919.3019.9619.964,525,900
Dec 19, 202419.9720.1619.5319.6919.691,911,600
Dec 18, 202420.4720.8619.8219.8519.852,656,800
Dec 17, 202420.0020.2219.8219.9519.951,295,900
Dec 16, 202420.0020.1619.8220.1020.101,204,900
Dec 13, 202420.1120.1919.7520.0820.081,248,600
Dec 12, 202420.6220.6320.0020.1020.101,290,100
Dec 11, 202420.4920.8320.4620.7720.771,791,100
Dec 10, 202420.2220.6520.1220.4720.471,163,600
Dec 9, 202420.7920.8620.2620.3420.341,273,100
Dec 6, 202420.9320.9320.5620.6720.67743,100
Dec 5, 202421.2521.3120.5320.5620.561,099,500
Dec 4, 202420.8921.2820.7221.0621.061,016,500
Dec 3, 202420.5820.7220.4320.5420.541,006,700
Dec 2, 202420.2220.8919.9720.7320.731,834,200
Nov 29, 202420.4220.5020.0820.3320.33804,900
Nov 27, 202420.6220.6220.2620.3520.351,051,300
Nov 26, 202420.4720.6920.0820.5020.501,507,700
Nov 25, 202420.3020.7620.1820.6320.631,769,000
Nov 22, 202420.1420.2919.9020.0720.071,106,300
Nov 21, 202419.5720.0719.4420.0020.001,515,700
Nov 20, 202419.2919.5219.1319.3319.331,561,400
Nov 19, 202419.0119.3518.9919.2819.281,808,000
Nov 18, 202419.2219.2218.8519.2119.211,763,000
Nov 15, 202419.9019.9019.0919.1419.141,858,100
Nov 14, 202420.4120.5019.9920.0520.052,188,900
Nov 13, 202420.4020.6019.9020.3320.332,875,500
Nov 12, 202419.9120.6219.8220.4020.402,649,600
Nov 11, 202419.4920.2519.3320.1420.142,852,100
Nov 8, 202419.6519.9019.1319.3319.335,072,400
Nov 7, 202418.8520.5018.8419.7219.725,259,100
Nov 6, 202418.7919.7118.5519.5519.553,748,100
Nov 5, 202417.5718.4117.4718.3718.372,565,900
Nov 4, 202417.1217.7717.1217.5217.521,697,100
Nov 1, 202416.9617.4016.7917.1717.171,719,700
Oct 31, 202417.0817.3517.0017.0517.052,835,600
Oct 30, 202417.3117.7517.0617.1117.111,776,700
Oct 29, 202417.2917.5317.1017.3017.302,490,700
Oct 28, 202417.5317.9217.4017.4617.462,093,600
Oct 25, 202416.8417.3816.7617.3517.352,631,400
Oct 24, 202416.4317.0016.3016.8116.812,669,100
Oct 23, 202416.5016.5016.1116.2416.243,682,200
Oct 22, 202417.3017.3716.5116.5516.551,904,600
Oct 21, 202417.2617.5317.2417.4317.431,111,400
Oct 18, 202417.4917.5217.2417.3517.35882,600
Oct 17, 202417.1817.4016.9717.3517.351,268,200
Oct 16, 202417.4917.5317.0817.1217.121,440,200
Oct 15, 202417.6117.7717.2317.3317.332,191,200
Oct 14, 202417.1417.6316.8917.5717.573,101,500
Oct 11, 202416.6717.1316.6217.0817.081,850,600
Oct 10, 202416.5916.7816.3816.7616.762,038,600
Oct 9, 202416.8016.8716.4916.5416.541,455,500
Oct 8, 202416.6317.1116.6316.8316.831,610,300
Oct 7, 202417.2317.2716.7316.8216.821,840,300
Oct 4, 202417.0317.2616.8517.2517.252,168,600
Oct 3, 202416.7116.9716.7116.7716.772,157,500
Oct 2, 202416.7716.9516.5616.8916.892,233,900
Oct 1, 202416.8117.0016.5216.7516.753,557,000
Sep 30, 202417.1017.2316.7516.8416.843,018,600
Sep 27, 202417.3517.4917.0217.1617.162,423,500
Sep 26, 202417.1417.2716.8117.2617.263,302,200
Sep 25, 202417.5017.5216.8716.8716.871,579,700
Sep 24, 202417.4917.6017.2517.5817.582,232,900
Sep 23, 202417.0917.3316.8817.3317.331,808,200
Sep 20, 202417.3017.3016.9617.1917.194,632,400
Sep 19, 202417.7317.7317.1217.2317.232,893,100
Sep 18, 202417.1517.8617.1017.2917.292,514,600
Sep 17, 202417.2217.5717.0817.1617.163,163,000
Sep 16, 202417.4217.6316.9317.0917.093,978,700
Sep 13, 202417.6017.6717.2217.4217.424,360,600
Sep 12, 202418.0618.1617.2417.4817.484,452,700
Sep 11, 202417.8017.9817.5517.9417.942,693,100
Sep 10, 202418.1418.1417.4917.8317.831,810,400
Sep 9, 202418.1818.2417.8018.0018.002,731,200
Sep 6, 202419.1919.2318.0618.1218.121,485,900
Sep 5, 202419.2419.4119.0219.0919.09796,300
Sep 4, 202419.2019.6019.1919.3019.301,337,000
Sep 3, 202419.6419.8119.3219.3719.371,028,000
Aug 30, 202419.9419.9719.6119.7019.701,980,000
Aug 29, 202419.4319.8919.4019.7819.781,217,600
Aug 28, 202419.3219.4519.0219.1919.191,221,300
Aug 27, 202419.3619.4919.2119.4119.41899,300
Aug 26, 202419.5619.6719.3519.5119.51836,000
Aug 23, 202419.2619.5719.2019.5219.52832,100
Aug 22, 202419.6919.7619.0619.1119.11947,000
Aug 21, 202419.3319.6819.2719.6819.681,481,000
Aug 20, 202419.3319.4019.1119.2119.211,391,800
Aug 19, 202419.0619.4119.0119.3919.39961,100
Aug 16, 202418.7219.0818.6219.0319.031,359,500
Aug 15, 202418.5919.0218.5218.7918.793,607,400
Aug 14, 202418.4518.6118.2118.2518.252,899,700
Aug 13, 202418.4718.6718.1518.3118.313,421,200
Aug 12, 202418.7918.8918.3318.3718.371,461,000
Aug 9, 202418.8719.0018.6318.7918.791,655,600
Aug 8, 202418.7118.8618.4318.8118.813,035,600
Aug 7, 202419.1919.3418.5018.5218.523,765,500
Aug 6, 202419.3819.5018.8118.9718.973,026,400
Aug 5, 202419.3619.9419.0019.3319.332,952,900
Aug 2, 202420.6620.6620.0020.3620.362,786,700
Aug 1, 202421.3421.6020.8921.0621.063,035,600
Jul 31, 202420.9821.8920.4221.1221.124,354,100
Jul 30, 202420.4021.6520.3221.5821.584,806,100
Jul 29, 202420.7220.8720.2720.3420.342,556,700
Jul 26, 202420.5520.6620.1320.5220.522,571,200
Jul 25, 202419.8820.4919.6020.2520.253,241,200
Jul 24, 202420.1320.1919.4919.7119.713,798,800
Jul 23, 202420.2420.6520.2420.3720.371,165,400
Jul 22, 202420.1320.2719.8520.2520.251,895,900
Jul 19, 202419.6920.1219.4420.0120.011,974,800
Jul 18, 202420.2120.4419.4419.6319.633,161,600
Jul 17, 202420.0120.5919.9920.0220.022,769,100
Jul 16, 202420.1520.3719.9520.1320.133,114,600
Jul 15, 202420.1620.2019.7519.9519.953,593,700
Jul 12, 202420.1720.2119.9519.9519.951,742,700
Jul 11, 202420.2520.5819.8420.0320.031,544,000
Jul 10, 202420.0820.1119.7319.9319.931,418,800
Jul 9, 202419.9220.1019.8419.9919.991,768,400
Jul 8, 202420.0220.3419.9720.0420.041,912,400
Jul 5, 202419.9020.2619.8320.0720.071,978,900
Jul 3, 202419.7820.1819.6320.0720.07920,200
Jul 2, 202419.7420.0419.7119.7619.762,010,600
Jul 1, 202419.4219.8219.2819.7419.742,124,200
Jun 28, 202419.2419.5318.9319.4719.474,154,600
Jun 27, 202419.1019.2718.9019.0519.051,488,900
Jun 26, 202418.9319.2018.8219.2019.202,144,200
Jun 25, 202418.6819.0418.5518.9518.952,576,800
Jun 24, 202419.4019.5019.0219.0519.052,135,900
Jun 21, 202418.8719.5118.8419.5019.505,034,800
Jun 20, 202418.8319.2618.7418.8918.893,401,200
Jun 18, 202418.7819.0318.4318.6118.614,384,400
Jun 17, 202418.6219.2418.6118.7818.783,993,500
Jun 14, 202418.2618.9118.1118.7018.703,422,100
Jun 13, 202418.7318.8518.1518.2918.292,261,400
Jun 12, 202418.3818.8018.3018.6618.662,691,700
Jun 11, 202418.3918.4117.9718.0018.001,741,200
Jun 10, 202418.5318.6618.3218.4718.471,778,600
Jun 7, 202418.6318.9318.6118.6718.672,234,900
Jun 6, 202418.1818.8718.1818.8118.811,563,900
Jun 5, 202417.7518.3717.5918.3218.322,523,400
Jun 4, 202417.9518.0017.5017.5917.592,524,400
Jun 3, 202418.5218.5217.9518.0018.002,072,500
May 31, 202418.4718.7318.0818.2018.203,749,000
May 30, 202418.8318.9818.3218.4718.472,929,200
May 29, 202418.7619.1018.6319.0419.042,508,800
May 28, 202418.8519.2318.6319.0519.051,623,400
May 24, 202418.5818.8018.5218.7618.763,312,000
May 23, 202418.9819.0518.5718.6518.652,237,500
May 22, 202418.8619.4018.8018.9418.944,855,900
May 21, 202418.9018.9118.4618.8018.802,336,200
May 20, 202419.6019.8218.6119.0219.026,127,000
May 17, 202419.6419.7419.0119.5419.545,196,400

Related Tickers

DSP Viant Technology Inc.
15.39
-3.99%
 
PUBM PubMatic, Inc.
11.42
-1.13%
 
SEMR Semrush Holdings, Inc.
10.78
-0.65%
 
RNG RingCentral, Inc.
28.09
+0.29%
 
CCCS CCC Intelligent Solutions Holdings Inc.
9.12
+1.62%
 
ALIT Alight, Inc.
5.76
+0.17%
 
VERX Vertex, Inc.
38.16
+1.69%
 
KC Kingsoft Cloud Holdings Limited
13.72
+3.31%
 
BILL BILL Holdings, Inc.
46.26
-1.22%
 
BRZE Braze, Inc.
36.89
+1.40%