Free Trial

DoubleVerify (DV) Stock Chart & Stock Price History

→ **Breaking News** LIttle Known Biotech Company Does $41 Million In Q1! (From Huge Alerts) (Ad)
Free DV Stock Alerts
$18.87
-0.67 (-3.43%)
(As of 03:04 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

DoubleVerify Stock Price Performance

5 Day
Performance
-0.62%
1 Month
Performance
-34.62%
3 Month
Performance
-53.44%
6 Month
Performance
-39.04%
Year-To-Date
Performance
-47.69%
1 Year
Performance
-36.25%
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 Allegiance Gold
Does this make you sick?
The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.
Get your Free Wealth Protection Kit

DV Stock Chart for Monday, May, 20, 2024

DV Chart by TradingView

DoubleVerify Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Does this make you sick? (Ad)

The US Dollar Is "Finished" A deteriorating economy, global instability, and a weakened banking system have pushed the U.S. financial system to the brink, imperiling the value of your savings and investments.

Get your Free Wealth Protection Kit
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
02/29/2024$39.20$30.84
-21.33%		$34.20$30.7910.25 million shs$5.24 billion
02/28/2024$41.55$39.20
-5.66%		$40.09$37.604.53 million shs$6.66 billion
02/27/2024$42.50$41.55
-2.22%		$42.75$41.491.68 million shs$7.06 billion
02/26/2024$42.36$42.50
+0.32%		$42.87$42.191.54 million shs$7.22 billion
02/23/2024$42.28$42.36
+0.19%		$42.78$41.571.48 million shs$7.20 billion
02/22/2024$41.63$42.28
+1.56%		$42.66$41.93937,404 shs$7.19 billion
02/21/2024$41.32$41.63
+0.75%		$41.69$40.261.28 million shs$7.08 billion
02/20/2024$42.09$41.32
-1.83%		$41.75$40.911.21 million shs$7.02 billion
02/19/2024$42.09$42.09$42.55$41.351.13 million shs$7.16 billion

Related Companies:
This page (NYSE:DV) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
Red Alert: Your Money's Disappearance Act - Banks' Greed Unleashed!
Priority Gold
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Does this make you sick?
Allegiance Gold
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Urgent Nvidia Warning
Altimetry
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts