Doubleverify Holdings Inc (NY: DV )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2023	32.89	33.22	32.48	33.20	2,711,024	+0.32(+0.97%)
Nov 29, 2023	33.01	33.19	32.41	32.88	1,112,719	+0.37(+1.14%)
Nov 28, 2023	32.10	32.68	32.03	32.51	1,288,849	+0.26(+0.81%)
Nov 27, 2023	32.00	32.55	31.84	32.25	1,344,318	+0.21(+0.66%)
Nov 24, 2023	31.90	32.19	31.74	32.04	472,183	+0.14(+0.44%)
Nov 22, 2023	31.24	31.96	30.93	31.90	1,313,116	+1.06(+3.44%)
Nov 21, 2023	31.30	31.56	30.52	30.84	1,369,498	-0.72(-2.28%)
Nov 20, 2023	30.91	32.14	30.91	31.56	2,718,307	+0.37(+1.19%)
Nov 17, 2023	31.05	31.49	30.98	31.19	1,839,968	+0.07(+0.22%)
Nov 16, 2023	31.36	31.54	30.80	31.12	3,096,078	-0.37(-1.17%)
Nov 15, 2023	31.52	32.02	31.26	31.49	6,935,775	+0.09(+0.29%)
Nov 14, 2023	31.13	31.65	30.81	31.40	9,129,516	+0.45(+1.45%)
Nov 13, 2023	30.16	31.32	29.79	30.95	1,944,430	+0.35(+1.14%)
Nov 10, 2023	29.25	31.24	28.48	30.60	3,821,148	+1.63(+5.63%)
Nov 09, 2023	29.66	29.86	28.88	28.97	2,865,909	-0.44(-1.50%)
Nov 08, 2023	29.48	29.99	29.13	29.41	1,724,183	-0.09(-0.31%)
Nov 07, 2023	29.15	29.94	28.99	29.50	1,778,714	+0.59(+2.04%)
Nov 06, 2023	29.33	29.42	28.34	28.91	1,454,274	-0.46(-1.57%)
Nov 03, 2023	27.94	29.55	27.79	29.37	2,061,842	+1.86(+6.76%)
Nov 02, 2023	28.20	28.44	27.47	27.51	1,073,734	-0.06(-0.22%)
Nov 01, 2023	27.79	27.97	26.99	27.57	926,759	-0.26(-0.93%)
Oct 31, 2023	27.18	28.19	26.96	27.83	1,629,267	+0.96(+3.57%)
Oct 30, 2023	26.77	26.92	26.23	26.87	1,015,200	+0.22(+0.83%)
Oct 27, 2023	26.96	27.20	26.59	26.65	843,426	-0.05(-0.19%)
Oct 26, 2023	27.93	27.93	26.56	26.70	1,490,426	-1.05(-3.78%)
Oct 25, 2023	28.58	28.77	27.70	27.75	1,185,153	-1.05(-3.65%)
Oct 24, 2023	28.35	29.21	28.10	28.80	1,307,984	+0.74(+2.64%)
Oct 23, 2023	27.71	28.63	27.41	28.06	1,531,055	+0.05(+0.18%)
Oct 20, 2023	27.91	28.12	27.27	28.01	1,126,619	+0.03(+0.11%)
Oct 19, 2023	28.39	28.57	27.89	27.98	797,861	-0.17(-0.60%)
Oct 18, 2023	28.66	28.81	28.00	28.15	814,513	-0.71(-2.46%)
Oct 17, 2023	28.03	28.94	27.90	28.86	1,312,812	+0.53(+1.87%)
Oct 16, 2023	27.31	28.54	27.15	28.33	1,207,361	+1.18(+4.35%)
Oct 13, 2023	27.82	27.83	26.81	27.15	871,411	-0.65(-2.34%)
Oct 12, 2023	28.52	28.52	27.60	27.80	624,049	-0.64(-2.25%)
Oct 11, 2023	28.73	28.96	28.20	28.44	705,707	-0.16(-0.56%)
Oct 10, 2023	27.48	29.05	27.48	28.60	1,086,002	+0.47(+1.67%)
Oct 09, 2023	27.74	28.21	27.66	28.13	510,571	+0.10(+0.36%)
Oct 06, 2023	27.10	28.23	27.01	28.03	778,000	+0.51(+1.85%)
Oct 05, 2023	27.81	27.95	27.28	27.52	885,919	-0.37(-1.33%)
Oct 04, 2023	27.47	27.92	27.31	27.89	1,295,432	+0.51(+1.86%)
Oct 03, 2023	27.64	28.00	27.31	27.38	944,271	-0.50(-1.79%)
Oct 02, 2023	27.96	28.20	27.66	27.88	853,601	-0.07(-0.25%)
Sep 29, 2023	28.20	28.65	27.92	27.95	1,519,167	+0.11(+0.40%)
Sep 28, 2023	27.66	28.16	27.32	27.84	1,346,848	+0.05(+0.18%)
Sep 27, 2023	27.45	27.95	27.41	27.79	1,036,381	+0.37(+1.35%)
Sep 26, 2023	27.23	27.61	27.15	27.42	786,967	-0.13(-0.47%)
Sep 25, 2023	27.50	27.64	27.48	27.55	576,153	-0.09(-0.33%)
Sep 22, 2023	27.81	28.05	27.54	27.64	937,236	+0.20(+0.73%)
Sep 21, 2023	27.74	27.91	27.37	27.44	1,410,174	-0.75(-2.66%)
Sep 20, 2023	28.57	30.00	28.19	28.19	1,578,024	-0.36(-1.26%)
Sep 19, 2023	28.11	28.69	27.89	28.55	1,522,182	+0.34(+1.21%)
Sep 18, 2023	28.44	28.87	28.13	28.21	2,714,378	-0.71(-2.46%)
Sep 15, 2023	28.85	29.07	28.30	28.92	7,585,440	+0.00(+0.00%)
Sep 14, 2023	29.07	29.17	28.08	28.92	2,995,079	+0.32(+1.12%)
Sep 13, 2023	29.97	30.12	28.40	28.60	3,230,865	-1.52(-5.05%)
Sep 12, 2023	30.61	31.14	30.10	30.12	2,005,907	-1.02(-3.28%)
Sep 11, 2023	30.81	31.39	30.72	31.14	1,694,537	+0.18(+0.58%)
Sep 08, 2023	32.15	32.26	30.88	30.96	1,632,773	-1.27(-3.94%)
Sep 07, 2023	31.61	32.25	31.42	32.23	1,239,410	+0.18(+0.56%)
Sep 06, 2023	31.62	32.09	31.30	32.05	1,327,454	+0.25(+0.79%)
Sep 05, 2023	32.55	32.65	31.72	31.80	2,035,249	-0.94(-2.87%)