Free Trial

DoubleVerify (DV) Stock Chart & Stock Price History

→ Biden to Launch “FedNOW” [Move Your Money Now] (From Priority Gold) (Ad)
Free DV Stock Alerts
$30.37
+0.03 (+0.10%)
(As of 05/3/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

DoubleVerify Stock Price Performance

5 Day
Performance
-0.75%
1 Month
Performance
-8.50%
3 Month
Performance
-27.05%
6 Month
Performance
+3.40%
Year-To-Date
Performance
-17.43%
1 Year
Performance
+13.92%
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 Colonial Metals
The asset beating inflation by 4x
"Trump Loophole" Beats Inflation? Inflation has been out of control for years. Forcing you to work longer and harder for more money that is worth less. By using the "Trump Loophole", you can use a special retirement account to buy gold — and other precious metals — without taxes or penalties.
That's why we have released our Free Precious Metals Investment Guide that explains all the details

DV Stock Chart for Saturday, May, 4, 2024

DV Chart by TradingView

DoubleVerify Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Urgent Nvidia Warning (Ad)

Could Steve Job's 'Final Prophecy' Make You Rich? Just before he died, Steve Jobs issued a "Final Prophecy" that's now coming true... and making some people rich. In one recent 90-day stretch, 50 companies related to Jobs' "Final Prophecy" soared by 100% or more. What was Steve Jobs' last big prediction, and how can you get in on it? Professor Joel Litman explains everything... including the surprising group of stocks moving higher, and his No. 1 favorite stock in this space.

Click here to access…
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
02/16/2024$41.71$42.08
+0.89%		$42.55$41.351.13 million shs$7.15 billion
02/15/2024$41.51$41.71
+0.48%		$41.94$41.43623,965 shs$7.09 billion
02/14/2024$40.24$41.51
+3.16%		$41.59$40.52993,900 shs$6.84 billion
02/13/2024$41.27$40.24
-2.50%		$41.11$39.371.26 million shs$6.84 billion
02/12/2024$41.62$41.27
-0.84%		$42.12$41.271.30 million shs$7.02 billion
02/09/2024$42.34$41.64
-1.65%		$42.72$41.081.90 million shs$7.08 billion
02/08/2024$41.48$42.34
+2.07%		$42.98$41.501.54 million shs$7.20 billion
02/07/2024$41.55$41.48
-0.18%		$42.10$41.441.74 million shs$7.05 billion
02/06/2024$41.84$41.55
-0.69%		$42.27$40.861.20 million shs$7.06 billion
02/05/2024$41.63$41.84
+0.50%		$41.88$41.111.40 million shs$7.11 billion

Related Companies:
This page (NYSE:DV) was last updated on 5/4/2024 by MarketBeat.com Staff

From Our Partners
Biden to Launch “FedNOW” [Move Your Money Now]
Priority Gold
Elon to Transform U.S. Economy?
Porter & Company
Automatic Income (from home)
Awesomely, LLC
Global crypto currency reset (41 major banks signed up)
Stansberry Research
Could Your Accounts Be Frozen?
Allegiance Gold
The Gold Grab of the Century
Colonial Metals
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
The A.I. story nobody is telling you (Read ASAP)
TradeSmith