Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

Markets:

Overview

News

Currencies

International

Treasuries

DoubleVerify Holdings, Inc. Common Stock (NY:DV)

9.940 +0.160 (+1.64%)

Official Closing Price Updated: 7:00 PM EDT, Apr 2, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 02, 2026	9.780	10.07	9.685	9.940	4,514,949	+0.16(+1.64%)
Apr 01, 2026	9.490	9.890	9.440	9.780	3,166,947	+0.28(+2.95%)
Mar 31, 2026	9.560	9.775	9.410	9.500	2,434,507	+0.01(+0.11%)
Mar 30, 2026	9.250	9.625	9.250	9.490	2,195,565	+0.18(+1.93%)
Mar 27, 2026	9.680	9.740	9.090	9.310	2,531,247	-0.52(-5.29%)
Mar 26, 2026	9.800	10.04	9.800	9.830	2,258,812	-0.02(-0.20%)
Mar 25, 2026	9.970	10.06	9.705	9.850	2,666,261	-0.03(-0.30%)
Mar 24, 2026	10.11	10.12	9.830	9.880	3,215,139	-0.29(-2.85%)
Mar 23, 2026	10.07	10.21	9.985	10.17	2,207,678	+0.12(+1.19%)
Mar 20, 2026	10.01	10.07	9.840	10.05	4,585,895	+0.01(+0.10%)
Mar 19, 2026	9.920	10.14	9.900	10.04	2,700,420	+0.05(+0.50%)
Mar 18, 2026	9.870	10.17	9.810	9.990	2,381,422	-0.01(-0.10%)
Mar 17, 2026	10.22	10.49	9.955	10.00	3,449,495	-0.15(-1.48%)
Mar 16, 2026	10.16	10.28	10.10	10.15	3,853,564	-0.06(-0.59%)
Mar 13, 2026	10.40	10.40	10.07	10.21	2,818,037	-0.15(-1.45%)
Mar 12, 2026	10.69	10.80	10.32	10.36	2,863,697	-0.23(-2.17%)
Mar 11, 2026	10.70	10.86	10.54	10.59	4,228,323	-0.02(-0.19%)
Mar 10, 2026	10.83	10.91	10.55	10.61	2,923,449	-0.19(-1.76%)
Mar 09, 2026	10.84	10.88	10.54	10.80	2,670,913	-0.21(-1.91%)
Mar 06, 2026	10.96	11.04	10.75	11.01	2,628,267	+0.09(+0.82%)
Mar 05, 2026	10.35	11.03	10.35	10.92	3,868,300	+0.58(+5.61%)
Mar 04, 2026	10.17	10.53	10.05	10.34	4,224,067	+0.18(+1.77%)
Mar 03, 2026	10.19	10.40	9.930	10.16	5,256,230	-0.32(-3.05%)
Mar 02, 2026	10.31	10.68	10.27	10.48	4,254,699	-0.06(-0.57%)
Feb 27, 2026	9.560	10.60	9.240	10.54	5,411,624	+1.01(+10.60%)
Feb 26, 2026	9.460	9.915	9.430	9.530	4,366,192	+0.00(+0.00%)
Feb 25, 2026	9.230	9.570	9.055	9.530	2,126,352	+0.38(+4.15%)
Feb 24, 2026	8.950	9.255	8.880	9.150	3,346,475	+0.30(+3.39%)
Feb 23, 2026	9.530	9.567	8.840	8.850	2,360,777	-0.74(-7.72%)
Feb 20, 2026	9.570	9.815	9.491	9.590	2,278,459	+0.00(+0.00%)
Feb 19, 2026	9.570	9.620	9.410	9.590	2,050,834	+0.01(+0.10%)
Feb 18, 2026	9.480	9.615	9.290	9.580	2,402,631	+0.26(+2.79%)
Feb 17, 2026	9.470	9.610	9.245	9.320	2,708,808	-0.13(-1.38%)
Feb 13, 2026	9.360	9.520	9.210	9.450	2,249,750	+0.12(+1.29%)
Feb 12, 2026	9.560	9.590	9.065	9.330	2,227,960	-0.28(-2.91%)
Feb 11, 2026	9.740	9.740	9.445	9.610	2,588,341	-0.14(-1.44%)
Feb 10, 2026	9.480	9.955	9.460	9.750	3,334,161	+0.39(+4.17%)
Feb 09, 2026	9.410	9.410	9.130	9.360	4,469,043	+0.02(+0.21%)
Feb 06, 2026	9.460	9.625	9.170	9.340	4,514,897	-0.12(-1.27%)
Feb 05, 2026	9.970	10.23	9.400	9.460	3,601,812	-0.42(-4.25%)
Feb 04, 2026	9.850	10.06	9.610	9.880	3,590,382	+0.08(+0.82%)
Feb 03, 2026	10.36	10.46	9.660	9.800	4,059,324	-0.80(-7.55%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Search Hotels in Sausalito

Find A Business

or Browse Listings

DoubleVerify Holdings, Inc. Common Stock (NY:DV)

Historical Prices