Historical Stock Price
DV historical stock prices picture
DoubleVerify Holdings (DV) has the following price history information. Looking back at DV historical stock prices for the last five trading days, on March 22, 2024, DV opened at $33.79, traded as high as $33.97 and as low as $33.49, and closed at $33.65. Trading volume was a total of 1.09M shares. On March 25, 2024, DV opened at $33.89, traded as high as $33.92 and as low as $33.38, and closed at $33.38. Trading volume was a total of 1.40M shares. On March 26, 2024, DV opened at $33.50, traded as high as $33.63 and as low as $33.05, and closed at $33.13. Trading volume was a total of 1.56M shares. On March 27, 2024, DV opened at $33.46, traded as high as $33.46 and as low as $32.77, and closed at $32.91. Trading volume was a total of 1.23M shares. On March 28, 2024, DV opened at $32.88, traded as high as $35.57 and as low as $32.88, and closed at $35.16. Trading volume was a total of 3.14M shares.

DV Historical Stock Prices By Date:

DV historical cagr picture

Below, we examine the compound annual growth rate — CAGR for short — of an investment into DoubleVerify Holdings shares, starting with a $10,000 purchase of DV, and working forward through the historical stock price information to today.

Growth of $10,000.00
Without Dividends Reinvested

Start date: 04/21/2021
End date: 03/28/2024
Start price/share: $36.00
End price/share: $35.16
Dividends collected/share: $0.00
Total return: -2.33%
Average Annual Total Return: -0.80%
Starting investment: $10,000.00
Ending investment: $9,766.86
Years: 2.94
Date Open High Low Close Volume
03/22/2024 $33.79 $33.97 $33.49 $33.65 1.09M
03/25/2024 $33.89 $33.92 $33.38 $33.38 1.40M
03/26/2024 $33.50 $33.63 $33.05 $33.13 1.56M
03/27/2024 $33.46 $33.46 $32.77 $32.91 1.23M
03/28/2024 $32.88 $35.57 $32.88 $35.16 3.14M
DoubleVerify Holdings is a holding company. Through its subsidiaries, Co. is a software platform for digital media measurement and analytics. Co.'s proprietary DV Authentic Ad metric is its definitive metric of digital media quality, which measures whether a digital ad is displayed in a fraud-free, brand-suitable environment and is viewable in the intended geography. Co.'s software platform delivers this metric to its customers in real time, allowing them to access critical performance data on their digital ads. Co.'s software platform is integrated across the entire digital advertising ecosystem, including programmatic platforms, social media channels and digital publishers.
Date Close
03/22/2024$33.65
03/25/2024$33.38
03/26/2024$33.13
03/27/2024$32.91
03/28/2024$35.16
DV is categorized under the Services sector; below are some other companies in the same sector:

DVD Historical Stock Prices
DWA Historical Stock Prices
DXLG Historical Stock Prices
DXM Historical Stock Prices
EAT Historical Stock Prices
ECI Historical Stock Prices
EDMC Historical Stock Prices
EDUC Historical Stock Prices
EGT Historical Stock Prices
EH Historical Stock Prices

Email EnvelopeFree DV Email Alerts:
Get Dividend Alerts
Get SEC Filing Alerts


DV Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2024, All Rights Reserved

Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?


Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 9.5%—Every Month—Forever.

You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 9.5%.