DoubleVerify Inc. (DV)
13.98
-0.63 (-4.31%)
At close: Mar 13, 2025, 3:52 PM
DV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2025 | 15.18 | 15.22 | 14.14 | 14.61 | -0.36 | -2.40% | 2,062,273 |
| Mar 11, 2025 | 15.21 | 15.57 | 14.81 | 14.97 | -0.21 | -1.38% | 3,654,646 |
| Mar 10, 2025 | 14.90 | 15.38 | 14.74 | 15.18 | 0.10 | 0.66% | 3,370,098 |
| Mar 7, 2025 | 14.92 | 15.56 | 14.74 | 15.08 | 0.05 | 0.33% | 2,946,941 |
| Mar 6, 2025 | 14.60 | 15.20 | 14.59 | 15.03 | 0.26 | 1.76% | 4,087,506 |
| Mar 5, 2025 | 14.20 | 14.96 | 14.16 | 14.77 | 0.56 | 3.94% | 4,354,250 |
| Mar 4, 2025 | 14.21 | 14.70 | 13.89 | 14.21 | -0.69 | -4.63% | 4,348,516 |
| Mar 3, 2025 | 13.81 | 15.44 | 13.63 | 14.90 | 1.00 | 7.19% | 8,305,800 |
| Feb 28, 2025 | 16.94 | 17.09 | 13.42 | 13.90 | -7.83 | -36.03% | 14,923,007 |
| Feb 27, 2025 | 21.60 | 22.20 | 21.44 | 21.73 | 0.14 | 0.65% | 2,718,021 |
| Feb 26, 2025 | 22.41 | 22.41 | 21.42 | 21.59 | -0.51 | -2.31% | 2,040,010 |
| Feb 25, 2025 | 22.16 | 22.22 | 21.78 | 22.10 | -0.22 | -0.99% | 1,623,969 |
| Feb 24, 2025 | 21.89 | 22.90 | 21.77 | 22.32 | 0.64 | 2.95% | 2,087,500 |
| Feb 21, 2025 | 22.44 | 22.48 | 21.52 | 21.68 | -0.67 | -3.00% | 1,164,200 |
| Feb 20, 2025 | 22.49 | 22.66 | 21.82 | 22.35 | -0.15 | -0.67% | 1,302,000 |
| Feb 19, 2025 | 22.92 | 23.02 | 22.50 | 22.50 | -0.57 | -2.47% | 1,221,714 |
| Feb 18, 2025 | 22.68 | 23.08 | 22.40 | 23.07 | 0.50 | 2.22% | 1,144,042 |
| Feb 14, 2025 | 23.05 | 23.08 | 22.56 | 22.57 | -0.44 | -1.91% | 971,856 |
| Feb 13, 2025 | 23.02 | 23.11 | 22.61 | 23.01 | 0.11 | 0.48% | 1,868,652 |
| Feb 12, 2025 | 22.09 | 22.96 | 22.05 | 22.90 | 0.43 | 1.91% | 1,575,566 |
| Feb 11, 2025 | 21.85 | 22.64 | 21.85 | 22.47 | 0.51 | 2.32% | 1,569,883 |
| Feb 10, 2025 | 21.92 | 22.03 | 21.71 | 21.96 | 0.27 | 1.24% | 854,737 |
| Feb 7, 2025 | 21.88 | 21.94 | 21.56 | 21.69 | -0.04 | -0.18% | 769,796 |
| Feb 6, 2025 | 21.86 | 22.03 | 21.58 | 21.73 | -0.33 | -1.50% | 1,015,300 |
| Feb 5, 2025 | 21.82 | 22.17 | 21.82 | 22.06 | 0.39 | 1.80% | 1,098,850 |
| Feb 4, 2025 | 21.72 | 21.79 | 21.37 | 21.67 | 0.19 | 0.88% | 1,345,520 |
| Feb 3, 2025 | 20.25 | 21.77 | 20.24 | 21.48 | 0.87 | 4.22% | 1,829,766 |
| Jan 31, 2025 | 20.75 | 20.80 | 20.42 | 20.61 | 0.02 | 0.10% | 1,085,700 |
| Jan 30, 2025 | 20.52 | 20.81 | 20.45 | 20.59 | 0.08 | 0.39% | 856,009 |
| Jan 29, 2025 | 20.75 | 20.79 | 20.21 | 20.51 | -0.16 | -0.77% | 1,081,567 |
| Jan 28, 2025 | 20.21 | 20.83 | 19.96 | 20.67 | 0.41 | 2.02% | 1,114,600 |
| Jan 27, 2025 | 19.80 | 20.97 | 19.65 | 20.26 | 0.24 | 1.20% | 1,353,107 |
| Jan 24, 2025 | 19.82 | 20.14 | 19.63 | 20.02 | 0.28 | 1.42% | 1,053,706 |
| Jan 23, 2025 | 19.69 | 19.83 | 19.53 | 19.74 | -0.16 | -0.80% | 1,353,900 |
| Jan 22, 2025 | 20.00 | 20.01 | 19.80 | 19.90 | -0.03 | -0.15% | 574,216 |
| Jan 21, 2025 | 19.66 | 20.01 | 19.61 | 19.93 | 0.46 | 2.36% | 1,519,030 |
| Jan 17, 2025 | 19.67 | 19.67 | 19.40 | 19.47 | 0.08 | 0.41% | 1,198,703 |
| Jan 16, 2025 | 19.58 | 19.69 | 19.28 | 19.39 | -0.13 | -0.67% | 1,055,976 |
| Jan 15, 2025 | 19.58 | 19.86 | 19.45 | 19.52 | 0.29 | 1.51% | 1,075,400 |
| Jan 14, 2025 | 19.10 | 19.40 | 19.04 | 19.23 | 0.16 | 0.84% | 1,358,077 |
| Jan 13, 2025 | 19.01 | 19.22 | 18.95 | 19.07 | -0.25 | -1.29% | 2,054,300 |
| Jan 10, 2025 | 19.64 | 19.76 | 19.12 | 19.32 | -0.64 | -3.21% | 2,646,341 |
| Jan 8, 2025 | 19.55 | 20.99 | 19.30 | 19.96 | 0.74 | 3.85% | 4,050,011 |
| Jan 7, 2025 | 19.53 | 19.73 | 19.13 | 19.22 | -0.23 | -1.18% | 1,353,615 |
| Jan 6, 2025 | 19.85 | 19.95 | 19.38 | 19.45 | -0.16 | -0.82% | 1,596,300 |
| Jan 3, 2025 | 19.40 | 19.67 | 19.32 | 19.61 | 0.35 | 1.82% | 1,317,039 |
| Jan 2, 2025 | 19.49 | 19.67 | 19.15 | 19.26 | 0.05 | 0.26% | 1,811,100 |
| Dec 31, 2024 | 19.51 | 19.51 | 19.11 | 19.21 | -0.16 | -0.83% | 1,111,900 |
| Dec 30, 2024 | 19.41 | 19.55 | 19.24 | 19.37 | -0.26 | -1.32% | 2,049,944 |
| Dec 27, 2024 | 19.80 | 19.94 | 19.19 | 19.63 | -0.22 | -1.11% | 1,361,400 |