DoubleVerify Holdings, Inc. - Price History
Monthly price history for DV (DoubleVerify Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $29.72 | $29.72 |
| April 2024 | $29.30 | $29.30 |
| March 2024 | $35.16 | $35.16 |
| February 2024 | $30.89 | $30.89 |
| January 2024 | $40.01 | $40.01 |
| December 2023 | $36.78 | $36.78 |
| November 2023 | $33.20 | $33.20 |
| October 2023 | $27.83 | $27.83 |
| September 2023 | $27.95 | $27.95 |
| August 2023 | $33.81 | $33.81 |
| July 2023 | $42.10 | $42.10 |
| June 2023 | $38.92 | $38.92 |
| May 2023 | $34.87 | $34.87 |
| April 2023 | $29.42 | $29.42 |
| March 2023 | $30.15 | $30.15 |
| February 2023 | $26.27 | $26.27 |
| January 2023 | $27.19 | $27.19 |
| December 2022 | $21.96 | $21.96 |
| November 2022 | $26.20 | $26.20 |
| October 2022 | $29.23 | $29.23 |
| September 2022 | $27.35 | $27.35 |
| August 2022 | $25.85 | $25.85 |
| July 2022 | $22.93 | $22.93 |
| June 2022 | $22.67 | $22.67 |
| May 2022 | $22.25 | $22.25 |
| April 2022 | $21.75 | $21.75 |
| March 2022 | $25.17 | $25.17 |
| February 2022 | $27.65 | $27.65 |
| January 2022 | $27.66 | $27.66 |
| December 2021 | $33.28 | $33.28 |
| November 2021 | $30.88 | $30.88 |
| October 2021 | $39.53 | $39.53 |
| September 2021 | $34.16 | $34.16 |
| August 2021 | $36.33 | $36.33 |
| July 2021 | $34.60 | $34.60 |
| June 2021 | $42.34 | $42.34 |
| May 2021 | $36.89 | $36.89 |
| April 2021 | $35.21 | $35.21 |
| March 2021 | $36.95 | $36.95 |
| November 2017 | $36.95 | $36.95 |
| October 2017 | $36.95 | $36.95 |
| September 2017 | $36.90 | $36.90 |
| August 2017 | $36.90 | $36.90 |
| July 2017 | $36.90 | $36.90 |
| June 2017 | $36.90 | $36.90 |
| April 2017 | $37.85 | $37.85 |
| March 2017 | $35.45 | $35.45 |
| February 2017 | $32.15 | $32.15 |
| January 2017 | $33.50 | $33.50 |
| December 2016 | $31.20 | $31.20 |
| November 2016 | $29.85 | $29.85 |
| October 2016 | $22.56 | $22.70 |
| September 2016 | $22.92 | $23.06 |
| August 2016 | $22.90 | $23.04 |
| July 2016 | $22.13 | $22.27 |
| June 2016 | $17.73 | $17.84 |
| May 2016 | $17.81 | $18.10 |
| April 2016 | $17.07 | $17.35 |
| March 2016 | $16.99 | $17.27 |
| February 2016 | $17.97 | $18.26 |
| January 2016 | $19.58 | $19.90 |
| December 2015 | $24.91 | $25.31 |
| November 2015 | $23.20 | $23.75 |
| October 2015 | $23.01 | $23.56 |
| September 2015 | $26.57 | $27.21 |
| August 2015 | $25.55 | $26.16 |
| July 2015 | $29.67 | $30.38 |
| June 2015 | $29.28 | $29.98 |
| May 2015 | $30.90 | $31.81 |
| April 2015 | $29.37 | $30.24 |
| March 2015 | $32.40 | $33.36 |
| February 2015 | $35.50 | $36.55 |
| January 2015 | $41.19 | $42.41 |
| December 2014 | $46.10 | $47.47 |
| November 2014 | $47.28 | $48.86 |
| October 2014 | $46.84 | $48.41 |
| September 2014 | $41.43 | $42.81 |
| August 2014 | $41.54 | $42.93 |
| July 2014 | $38.68 | $39.97 |
| June 2014 | $40.97 | $42.34 |
| May 2014 | $40.70 | $42.23 |
| April 2014 | $43.39 | $45.03 |
| March 2014 | $40.85 | $42.39 |
| February 2014 | $40.48 | $42.01 |
| January 2014 | $34.83 | $36.14 |
| December 2013 | $34.21 | $35.50 |
| November 2013 | $34.08 | $35.54 |
| October 2013 | $34.43 | $35.90 |
| September 2013 | $29.31 | $30.56 |
| August 2013 | $28.78 | $30.01 |
| July 2013 | $28.85 | $30.08 |
| June 2013 | $29.75 | $31.02 |
| May 2013 | $29.78 | $31.23 |
| April 2013 | $26.71 | $28.01 |
| March 2013 | $30.28 | $31.75 |
| February 2013 | $28.59 | $29.98 |
| January 2013 | $24 | $25.17 |
| December 2012 | $22.63 | $23.73 |
| November 2012 | $24.86 | $26.07 |
| October 2012 | $24.88 | $26.26 |
| September 2012 | $21.56 | $22.76 |
| August 2012 | $18.30 | $19.31 |
| July 2012 | $18.60 | $19.63 |
| June 2012 | $29.34 | $30.97 |
| May 2012 | $25.75 | $27.33 |
| April 2012 | $30.29 | $32.15 |
| March 2012 | $31.91 | $33.87 |
| February 2012 | $33.47 | $35.53 |
| January 2012 | $35.57 | $37.76 |
| December 2011 | $36.23 | $38.46 |
| November 2011 | $32.38 | $34.51 |
| October 2011 | $35.35 | $37.68 |
| September 2011 | $34.67 | $36.96 |
| August 2011 | $41.45 | $44.18 |
| July 2011 | $58.30 | $62.14 |
| June 2011 | $55.47 | $59.13 |
| May 2011 | $50.41 | $53.85 |
| April 2011 | $49.52 | $52.90 |
| March 2011 | $51.56 | $55.07 |
| February 2011 | $50.79 | $54.25 |
| January 2011 | $48.78 | $52.11 |
| December 2010 | $44.92 | $47.98 |
| November 2010 | $40.09 | $42.94 |
| October 2010 | $44.68 | $47.86 |
| September 2010 | $45.94 | $49.21 |
| August 2010 | $35.58 | $38.11 |
| July 2010 | $50.23 | $53.80 |
| June 2010 | $49.01 | $52.49 |
| May 2010 | $53.58 | $57.49 |
| April 2010 | $58.14 | $62.39 |
| March 2010 | $60.76 | $65.20 |
| February 2010 | $58.85 | $63.15 |
| January 2010 | $56.90 | $61.06 |
| December 2009 | $52.87 | $56.73 |
| November 2009 | $50.53 | $54.32 |
| October 2009 | $51.43 | $55.29 |
| September 2009 | $51.46 | $55.32 |
| August 2009 | $47.53 | $51.10 |
| July 2009 | $46.27 | $49.74 |
| June 2009 | $46.55 | $50.04 |
| May 2009 | $40.46 | $43.57 |
| April 2009 | $39.52 | $42.56 |
| March 2009 | $44.74 | $48.18 |
| February 2009 | $48.24 | $51.95 |
| January 2009 | $49.75 | $53.58 |
| December 2008 | $53.31 | $57.41 |
| November 2008 | $53.30 | $57.48 |
| October 2008 | $52.56 | $56.69 |
| September 2008 | $45.93 | $49.54 |
| August 2008 | $47.83 | $51.58 |
| July 2008 | $52.67 | $56.81 |
| June 2008 | $49.72 | $53.62 |
| May 2008 | $52.84 | $57.05 |
| April 2008 | $52.80 | $57 |
| March 2008 | $38.76 | $41.84 |
| February 2008 | $40.70 | $43.94 |
| January 2008 | $51.12 | $55.19 |
| December 2007 | $48.13 | $51.96 |
| November 2007 | $50.87 | $54.98 |
| October 2007 | $50.60 | $54.69 |
| September 2007 | $34.25 | $37.01 |
| August 2007 | $31.95 | $34.53 |
| July 2007 | $29.98 | $32.40 |
| June 2007 | $31.48 | $34.02 |
| May 2007 | $31.05 | $33.60 |
| April 2007 | $30.48 | $32.99 |
| March 2007 | $27.12 | $29.35 |
| February 2007 | $25.54 | $27.64 |
| January 2007 | $26.02 | $28.16 |
| December 2006 | $25.87 | $28 |
| November 2006 | $24.18 | $26.22 |
| October 2006 | $22.46 | $24.35 |
| September 2006 | $19.62 | $21.27 |
| August 2006 | $20.61 | $22.35 |
| July 2006 | $19.46 | $21.10 |
| June 2006 | $20.26 | $21.97 |
| May 2006 | $22.60 | $24.50 |
| April 2006 | $23.85 | $25.86 |
| March 2006 | $21 | $22.77 |
| February 2006 | $21.66 | $23.48 |
| January 2006 | $21.20 | $22.99 |
| December 2005 | $18.45 | $20 |
| November 2005 | $21.42 | $23.22 |
| October 2005 | $20.84 | $22.60 |
| September 2005 | $17.57 | $19.05 |
| August 2005 | $17.04 | $18.47 |
| July 2005 | $18.35 | $19.89 |
| June 2005 | $18.35 | $19.90 |
| May 2005 | $18.95 | $20.55 |
| April 2005 | $21.03 | $22.80 |
| March 2005 | $17.45 | $18.92 |
| February 2005 | $16.03 | $17.38 |
| January 2005 | $16.36 | $17.74 |
| December 2004 | $16.01 | $17.36 |
| November 2004 | $15.55 | $16.86 |
| October 2004 | $13.47 | $14.60 |
| September 2004 | $19.10 | $20.71 |
| August 2004 | $17.91 | $19.42 |
| July 2004 | $21.44 | $23.25 |
| June 2004 | $25.29 | $27.42 |
| May 2004 | $24.96 | $27.06 |
| April 2004 | $26.56 | $28.80 |
| March 2004 | $27.81 | $30.15 |
| February 2004 | $27.41 | $29.72 |
| January 2004 | $27.33 | $29.63 |
| December 2003 | $23.18 | $25.13 |
| November 2003 | $25.26 | $27.39 |
| October 2003 | $22.38 | $24.27 |
| September 2003 | $21.82 | $23.66 |
| August 2003 | $23.93 | $25.95 |
| July 2003 | $23.56 | $25.54 |
| June 2003 | $21.48 | $23.29 |
| May 2003 | $23.18 | $25.13 |
| April 2003 | $21.34 | $23.14 |
| March 2003 | $17.22 | $18.67 |
| February 2003 | $15.75 | $17.08 |
| January 2003 | $15.59 | $16.90 |
| December 2002 | $15.32 | $16.61 |
| November 2002 | $15.37 | $16.66 |
| October 2002 | $13.10 | $14.20 |
| September 2002 | $17.17 | $18.62 |
| August 2002 | $16.61 | $18.01 |
| July 2002 | $18.22 | $19.75 |
| June 2002 | $21.07 | $22.84 |
| May 2002 | $24.88 | $26.98 |
| April 2002 | $24.43 | $26.49 |
| March 2002 | $27.79 | $30.13 |
| February 2002 | $29.86 | $32.38 |
| January 2002 | $28.14 | $30.51 |
| December 2001 | $26.24 | $28.45 |
| November 2001 | $23.97 | $25.99 |
| October 2001 | $24.86 | $26.95 |
| September 2001 | $33.11 | $35.90 |
| August 2001 | $30.28 | $32.83 |
| July 2001 | $35.99 | $39.02 |
| June 2001 | $33.31 | $36.12 |
| May 2001 | $30.81 | $33.40 |
| April 2001 | $29.15 | $31.61 |
| March 2001 | $27.72 | $30.05 |
| February 2001 | $33.43 | $36.24 |
| January 2001 | $31.42 | $34.07 |
| December 2000 | $34.82 | $37.75 |
| November 2000 | $27.96 | $30.31 |
| October 2000 | $34.07 | $36.94 |
| September 2000 | $34.70 | $37.62 |
| August 2000 | $34.47 | $37.38 |
| July 2000 | $31.24 | $33.88 |
| June 2000 | $24.38 | $26.44 |
| May 2000 | $25.77 | $27.94 |
| April 2000 | $21.96 | $23.81 |
| March 2000 | $28.13 | $30.50 |
| February 2000 | $16.66 | $18.06 |
| January 2000 | $17.01 | $18.44 |
| December 1999 | $17.29 | $18.75 |
| November 1999 | $18.62 | $20.19 |
| October 1999 | $19.43 | $21.06 |
| September 1999 | $18.45 | $20 |
| August 1999 | $19.25 | $20.88 |
| July 1999 | $19.14 | $20.75 |
| June 1999 | $20.64 | $22.38 |
| May 1999 | $20.52 | $22.25 |
| April 1999 | $24.33 | $26.38 |
| March 1999 | $26.75 | $29 |
| February 1999 | $23.17 | $25.12 |
| January 1999 | $27.15 | $29.44 |
| December 1998 | $28.25 | $30.62 |
| November 1998 | $24.33 | $26.38 |
| October 1998 | $20.29 | $22 |
| September 1998 | $21.62 | $23.44 |
| August 1998 | $16.66 | $18.06 |
| July 1998 | $18.79 | $20.38 |
| June 1998 | $20.23 | $21.94 |
| May 1998 | $18.36 | $39.81 |
| April 1998 | $17.47 | $37.88 |
| March 1998 | $15.77 | $34.19 |
| February 1998 | $15.68 | $34 |
| January 1998 | $13.95 | $30.25 |
| December 1997 | $14.70 | $31.88 |
| November 1997 | $12.34 | $26.75 |
| October 1997 | $12.22 | $26.50 |
| September 1997 | $13.78 | $29.88 |
| August 1997 | $12.45 | $27 |
| July 1997 | $13.55 | $29.38 |
| June 1997 | $12.45 | $27 |
| May 1997 | $12.74 | $27.62 |
| April 1997 | $10.15 | $22 |
| March 1997 | $10.15 | $22 |
| February 1997 | $9.17 | $19.88 |
| January 1997 | $12.11 | $26.25 |
| December 1996 | $10.84 | $23.50 |
| November 1996 | $10.29 | $44.62 |
| October 1996 | $11.50 | $49.88 |
| September 1996 | $10.49 | $45.50 |
| August 1996 | $10.61 | $46 |
| July 1996 | $10.06 | $43.62 |
| June 1996 | $10.38 | $45 |
| May 1996 | $9.17 | $39.75 |
| April 1996 | $8.59 | $37.25 |
| March 1996 | $7.84 | $34 |
| February 1996 | $6.83 | $29.62 |
| January 1996 | $6.28 | $27.25 |
| December 1995 | $6.23 | $27 |
| November 1995 | $6.14 | $26.62 |
| October 1995 | $5.13 | $22.25 |
| September 1995 | $5.94 | $25.75 |
| August 1995 | $5.10 | $22.12 |
| July 1995 | $5.25 | $22.75 |
| June 1995 | $4.61 | $20 |
| May 1995 | $4.50 | $39 |
| April 1995 | $4.41 | $38.25 |
| March 1995 | $4.32 | $37.50 |
| February 1995 | $4.01 | $34.75 |
| January 1995 | $3.62 | $31.38 |
| December 1994 | $3.57 | $31 |
| November 1994 | $3.31 | $28.75 |
| October 1994 | $3.40 | $29.50 |
| September 1994 | $3.11 | $27 |
| August 1994 | $3.03 | $26.25 |
| July 1994 | $3.06 | $26.50 |
| June 1994 | $3.34 | $29 |
| May 1994 | $3.08 | $26.75 |
| April 1994 | $3.17 | $27.50 |
| March 1994 | $3.27 | $28.38 |
| February 1994 | $3.60 | $31.25 |
| January 1994 | $3.78 | $32.75 |
| December 1993 | $3.23 | $28 |
| November 1993 | $3.18 | $27.62 |
| October 1993 | $3.23 | $28 |
| September 1993 | $3.31 | $28.75 |
| August 1993 | $3.14 | $27.25 |
| July 1993 | $2.94 | $25.50 |
| June 1993 | $2.90 | $25.12 |
| May 1993 | $2.80 | $24.25 |
| April 1993 | $2.74 | $23.75 |
| March 1993 | $2.57 | $22.25 |
| February 1993 | $2.54 | $22 |
| January 1993 | $2.59 | $22.50 |
| December 1992 | $2.32 | $20.12 |
| November 1992 | $2.31 | $20 |
| October 1992 | $2.38 | $20.62 |
| September 1992 | $2.36 | $20.50 |
| August 1992 | $2.36 | $20.50 |
| July 1992 | $2.16 | $18.75 |
| June 1992 | $2.08 | $18 |
| May 1992 | $1.97 | $17.12 |
| April 1992 | $2.02 | $17.50 |
| March 1992 | $2.19 | $19 |
| February 1992 | $2.28 | $19.75 |
| January 1992 | $2.10 | $18.25 |
| December 1991 | $1.59 | $13.75 |
| November 1991 | $1.64 | $14.25 |
| October 1991 | $1.80 | $15.62 |
| September 1991 | $1.59 | $13.75 |
| August 1991 | $1.56 | $13.50 |
| July 1991 | $1.21 | $10.50 |
| June 1991 | $1.07 | $9.25 |
DV
Price: $30.34
52 week price:
Payout Ratio Range:
Earnings Per Share: 0.41 USD
P/E Ratio: 129.59
Exchange: NYQ
Sector: Technology
Industry: Software - Application
Volume: 1.7 million
Market Capitalization: 5.6 billion
Average Dividend Frequency: 2