DoubleVerify Holdings, Inc. Common Stock (DV)

20.69Last Price

+0.10 (0.49%)Change

DoubleVerify Holdings Inc is a technology company that specializes in digital media measurement and analytics

It provides solutions to verify the quality of digital advertising and ensure that ads are being delivered as intended. Through its platform, DoubleVerify assesses ad viewability, brand safety, and engagement metrics, helping brands and publishers optimize their advertising campaigns and enhance consumer trust. The company aims to ensure that advertisements are served in a transparent and effective manner, ultimately contributing to a more efficient digital advertising ecosystem.

Date Range:

2024-10-31 - 2025-01-31

Date	Open	High	Low	Close	Volume	Adjusted Close
1/30/2025	20.52	20.81	20.45	20.59	856,009	20.59
1/29/2025	20.75	20.79	20.21	20.51	1,081,540	20.51
1/28/2025	20.21	20.83	19.96	20.67	1,114,589	20.67
1/27/2025	19.80	20.96	19.65	20.26	1,353,083	20.26
1/24/2025	19.82	20.14	19.63	20.02	1,053,706	20.02
1/23/2025	19.69	19.83	19.53	19.74	1,353,878	19.74
1/22/2025	20.00	20.01	19.80	19.90	574,216	19.90
1/21/2025	19.66	20.01	19.61	19.93	1,519,030	19.93
1/17/2025	19.67	19.67	19.40	19.47	1,198,703	19.47
1/16/2025	19.58	19.69	19.28	19.39	1,055,766	19.39
1/15/2025	19.58	19.86	19.45	19.52	1,075,372	19.52
1/14/2025	19.10	19.40	19.04	19.23	1,358,077	19.23
1/13/2025	19.01	19.21	18.95	19.07	2,054,268	19.07
1/10/2025	19.64	19.76	19.12	19.32	2,646,341	19.32
1/08/2025	19.55	20.99	19.30	19.96	4,050,012	19.96
1/07/2025	19.53	19.73	19.13	19.22	1,353,615	19.22
1/06/2025	19.85	19.95	19.38	19.45	1,596,289	19.45
1/03/2025	19.40	19.67	19.32	19.61	1,317,039	19.61
1/02/2025	19.49	19.67	19.14	19.26	1,811,088	19.26
12/31/2024	19.37	0.00	19.37	19.21	0	19.21
12/30/2024	19.41	19.55	19.24	19.37	2,049,944	19.37
12/27/2024	19.80	19.94	19.19	19.63	1,361,356	19.63
12/26/2024	19.62	19.96	19.61	19.85	1,225,687	19.85
12/24/2024	19.59	19.94	19.59	19.76	783,299	19.76
12/23/2024	19.86	20.06	19.47	19.57	1,534,181	19.57
12/20/2024	19.50	20.19	19.30	19.96	4,525,939	19.96
12/19/2024	19.97	20.16	19.53	19.65	1,502,696	19.65
12/18/2024	20.47	20.86	19.82	19.85	2,656,771	19.85
12/17/2024	20.00	20.21	19.82	19.95	1,295,876	19.95
12/16/2024	20.00	20.16	19.82	20.10	1,204,864	20.10
12/13/2024	20.11	20.19	19.75	20.08	1,248,575	20.08
12/12/2024	20.62	20.63	20.00	20.10	1,290,051	20.10
12/11/2024	20.49	20.83	20.46	20.77	1,791,130	20.77
12/10/2024	20.22	20.64	20.12	20.47	1,163,589	20.47
12/09/2024	20.79	20.86	20.26	20.34	1,273,074	20.34
12/06/2024	20.93	20.93	20.56	20.67	743,094	20.67
12/05/2024	21.25	21.31	20.53	20.56	1,099,495	20.56
12/04/2024	20.89	21.28	20.72	21.06	1,016,497	21.06
12/03/2024	20.58	20.72	20.43	20.54	1,006,743	20.54
12/02/2024	20.22	20.89	19.97	20.73	1,834,215	20.73
11/29/2024	20.42	20.50	20.07	20.33	804,901	20.33
11/27/2024	20.62	20.62	20.27	20.35	1,051,308	20.35
11/26/2024	20.47	20.69	20.08	20.50	1,507,742	20.50
11/25/2024	20.30	20.76	20.18	20.63	1,768,956	20.63
11/22/2024	20.14	20.29	19.90	20.07	1,106,284	20.07
11/21/2024	19.57	20.07	19.44	20.00	1,515,748	20.00
11/20/2024	19.29	19.52	19.13	19.33	1,561,449	19.33
11/19/2024	19.01	19.35	18.99	19.28	1,808,031	19.28
11/18/2024	19.22	19.22	18.85	19.21	1,763,020	19.21
11/15/2024	19.90	19.90	19.09	19.14	1,858,095	19.14
11/14/2024	20.41	20.50	19.99	20.05	2,188,938	20.05
11/13/2024	20.40	20.60	19.89	20.33	2,875,459	20.33
11/12/2024	19.91	20.62	19.82	20.40	2,648,401	20.40
11/11/2024	19.49	20.25	19.33	20.14	2,852,122	20.14
11/08/2024	19.65	19.90	19.13	19.33	5,072,401	19.33
11/07/2024	18.85	20.50	18.84	19.72	5,259,090	19.72
11/06/2024	18.79	19.71	18.55	19.55	3,748,115	19.55
11/05/2024	17.57	18.41	17.47	18.37	2,565,927	18.37
11/04/2024	17.12	17.77	17.12	17.52	1,697,126	17.52
11/01/2024	16.96	17.40	16.79	17.17	1,719,718	17.17
10/31/2024	17.08	17.35	17.00	17.05	2,835,067	17.05