Free Trial

DoubleVerify (DV) Stock Chart & Stock Price History

→ This military-backed stock “owns” AI market (From Porter & Company) (Ad)
Free DV Stock Alerts
$18.20
-0.27 (-1.46%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

DoubleVerify Stock Price Performance

5 Day
Performance
-4.46%
1 Month
Performance
-40.01%
3 Month
Performance
-42.13%
6 Month
Performance
-45.51%
Year-To-Date
Performance
-50.52%
1 Year
Performance
-47.99%
Receive DV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for DoubleVerify and its competitors with MarketBeat's FREE daily newsletter

Ad Porter & Company
Kiss of death from Joe Biden
I did not consent. You did not consent. It’s in direct violation of the U.S. Constitution but Biden does not care.
I have uncovered a bombshell that changes everything… and threatens everything.

DV Stock Chart for Sunday, June, 2, 2024

DV Chart by TradingView

DoubleVerify Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$18.47$18.20
-1.46%		$18.73$18.083.67 million shs$3.13 billion
05/30/2024$19.04$18.47
-2.99%		$18.98$18.322.93 million shs$3.17 billion
05/29/2024$19.05$19.04
-0.05%		$19.10$18.632.44 million shs$3.27 billion
05/28/2024$18.76$19.05
+1.55%		$19.23$18.631.62 million shs$3.27 billion
05/27/2024$18.76$18.76$18.80$18.523.31 million shs$3.22 billion
05/24/2024$18.66$18.77
+0.62%		$18.80$18.523.31 million shs$3.22 billion
05/23/2024$18.96$18.66
-1.58%		$19.05$18.572.24 million shs$3.20 billion
05/22/2024$18.79$18.96
+0.88%		$19.40$18.804.86 million shs$3.26 billion
05/21/2024$19.02$18.79
-1.21%		$18.91$18.462.34 million shs$3.23 billion
05/20/2024$19.54$19.02
-2.66%		$19.82$18.626.13 million shs$3.27 billion
05/17/2024$18.88$19.54
+3.50%		$19.74$19.015.19 million shs$3.36 billion
05/16/2024$19.36$18.88
-2.48%		$19.42$18.884.82 million shs$3.32 billion
05/15/2024$18.87$19.36
+2.60%		$19.38$18.503.09 million shs$3.33 billion
05/14/2024$19.29$18.87
-2.18%		$19.89$18.833.79 million shs$3.24 billion
05/13/2024$18.89$19.29
+2.12%		$19.36$18.763.52 million shs$3.31 billion
05/10/2024$18.84$18.89
+0.27%		$19.38$18.624.86 million shs$3.24 billion
05/09/2024$18.77$18.84
+0.37%		$19.30$18.477.99 million shs$3.24 billion
05/08/2024$30.57$18.77
-38.60%		$19.02$17.7520.29 million shs$3.22 billion
05/07/2024$31.02$30.57
-1.45%		$31.11$30.234.68 million shs$5.25 billion
05/06/2024$30.37$31.02
+2.14%		$31.03$30.581.25 million shs$5.33 billion
05/03/2024$30.34$30.37
+0.10%		$30.84$30.111.36 million shs$5.21 billion
05/02/2024$29.72$30.34
+2.09%		$30.57$29.441.24 million shs$5.21 billion
05/01/2024$29.30$29.72
+1.43%		$30.32$29.181.24 million shs$5.10 billion
04/30/2024$30.60$29.30
-4.25%		$30.45$29.302.89 million shs$5.03 billion
04/29/2024$30.23$30.60
+1.22%		$30.67$30.153.00 million shs$5.25 billion
04/26/2024$30.14$30.24
+0.33%		$30.78$30.171.07 million shs$5.19 billion
04/25/2024$30.79$30.14
-2.11%		$30.32$29.821.58 million shs$5.18 billion
04/24/2024$30.50$30.79
+0.95%		$31.15$30.501.16 million shs$5.29 billion
04/23/2024$29.63$30.50
+2.94%		$30.67$29.561.88 million shs$5.24 billion
04/22/2024$29.43$29.63
+0.68%		$30.08$29.231.47 million shs$5.09 billion
04/19/2024$30.14$29.43
-2.36%		$30.35$29.371.87 million shs$5.05 billion
04/18/2024$30.04$30.14
+0.33%		$30.93$29.961.35 million shs$5.18 billion
04/17/2024$30.16$30.04
-0.40%		$30.69$29.941.81 million shs$5.16 billion
04/16/2024$30.79$30.16
-2.05%		$30.85$30.061.72 million shs$5.18 billion
04/15/2024$32.36$30.79
-4.85%		$32.44$30.791.55 million shs$5.29 billion
04/12/2024$33.01$32.36
-1.97%		$32.86$32.23995,243 shs$5.54 billion
04/11/2024$33.28$33.01
-0.81%		$33.60$32.841.64 million shs$5.65 billion
04/10/2024$33.26$33.28
+0.06%		$33.29$32.45877,482 shs$5.70 billion
04/09/2024$32.83$33.26
+1.31%		$33.51$32.911.22 million shs$5.70 billion
04/08/2024$32.76$32.83
+0.21%		$33.57$32.791.43 million shs$5.62 billion
What is Nvidia doing on June 10? June 10th is pivotal for Nvidia’s “Silent Partners” (Ad)

A small handful of companies are working with Nvidia to help ensure that this pivot is a massive success. We call them Nvidia’s “Silent Partners.”

Click here to find out who they are.
04/05/2024$33.19$32.76
-1.30%		$33.47$32.391.59 million shs$5.61 billion
04/04/2024$33.38$33.19
-0.57%		$34.39$33.151.76 million shs$5.68 billion
04/03/2024$33.54$33.38
-0.48%		$33.89$33.062.03 million shs$5.72 billion
04/02/2024$34.07$33.54
-1.56%		$33.62$33.002.07 million shs$5.74 billion
04/01/2024$35.16$34.07
-3.10%		$35.55$33.862.22 million shs$5.83 billion
03/29/2024$35.15$35.16
+0.03%		$35.57$32.883.14 million shs$6.02 billion
03/28/2024$32.91$35.15
+6.81%		$35.57$32.913.14 million shs$6.02 billion
03/27/2024$33.12$32.91
-0.63%		$33.45$32.771.23 million shs$5.64 billion
03/26/2024$33.39$33.12
-0.81%		$33.63$33.061.56 million shs$5.67 billion
03/25/2024$33.65$33.39
-0.77%		$33.88$33.381.40 million shs$5.72 billion
03/22/2024$33.60$33.64
+0.12%		$33.97$33.501.09 million shs$5.76 billion
03/21/2024$33.50$33.60
+0.30%		$34.12$33.551.25 million shs$5.75 billion
03/20/2024$33.42$33.50
+0.24%		$33.84$33.161.91 million shs$5.74 billion
03/19/2024$33.92$33.42
-1.47%		$33.81$32.951.61 million shs$5.72 billion
03/18/2024$33.09$33.92
+2.51%		$33.96$32.703.10 million shs$5.81 billion
03/15/2024$32.87$33.07
+0.61%		$33.73$32.753.38 million shs$5.66 billion
03/14/2024$32.95$32.87
-0.24%		$33.28$32.502.02 million shs$5.63 billion
03/13/2024$32.64$32.95
+0.95%		$33.16$32.301.70 million shs$5.64 billion
03/12/2024$32.19$32.64
+1.40%		$33.02$31.751.69 million shs$5.59 billion
03/11/2024$31.89$32.19
+0.94%		$32.69$31.792.05 million shs$5.51 billion
03/08/2024$31.83$31.89
+0.19%		$32.38$31.443.33 million shs$5.46 billion
03/07/2024$29.57$31.83
+7.64%		$32.15$29.263.38 million shs$5.45 billion
03/06/2024$30.14$29.57
-1.89%		$30.44$29.222.92 million shs$5.06 billion
03/05/2024$30.86$30.14
-2.33%		$30.50$29.592.10 million shs$5.16 billion
03/04/2024$31.45$30.86
-1.88%		$31.46$30.432.65 million shs$5.28 billion
03/01/2024$30.84$31.45
+1.98%		$31.61$29.665.14 million shs$5.35 billion

Related Companies:
This page (NYSE:DV) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Biden Nomination CANCELED?
The Freeport Society
Buy this small stock before coming AI Tidal Wave
Chaikin Analytics
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders