Free Trial

DoubleVerify (DV) Stock Chart & Stock Price History

→ Shocking $16T Elon Musk Crypto Leak (From Crypto 101 Media) (Ad)
Free DV Stock Alerts
$18.89
+0.06 (+0.32%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

DoubleVerify Stock Price Performance

5 Day
Performance
-38.21%
1 Month
Performance
-41.63%
3 Month
Performance
-54.23%
6 Month
Performance
-38.27%
Year-To-Date
Performance
-48.64%
1 Year
Performance
-33.13%
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 Manward Press
Shocking: One AI startup's revenue could surge 4,735%
Shocking: One AI Startup's Revenue Could Surge 4,735% While Nvidia gets all the attention, one small AI startup is quietly positioning itself to be the biggest winner.
Click here to discover the AI chip company

DV Stock Chart for Sunday, May, 12, 2024

DV Chart by TradingView

DoubleVerify Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
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
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

Related Companies:
This page (NYSE:DV) was last updated on 5/12/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Collapse of the Petrodollar
Colonial Metals
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
[Webinar] A Deep Dive into Options Volatility: Skew & Relative Value
OIC
He Is Giving Away Bitcoin
Crypto Swap Profits