NYSE - Delayed Quote • USD
DoubleVerify Holdings, Inc. (DV)
At close: April 25 at 4:00 PM EDT
Pre-Market: 4:09 AM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 30.06 | 30.32 | 29.82 | 30.14 | 30.14 | 1,579,100 |
Apr 24, 2024 | 30.70 | 31.15 | 30.50 | 30.79 | 30.79 | 1,159,400 |
Apr 23, 2024 | 29.72 | 30.67 | 29.56 | 30.49 | 30.49 | 1,884,500 |
Apr 22, 2024 | 29.85 | 30.08 | 29.23 | 29.63 | 29.63 | 1,471,000 |
Apr 19, 2024 | 30.01 | 30.35 | 29.36 | 29.43 | 29.43 | 1,821,200 |
Apr 18, 2024 | 30.07 | 30.93 | 29.96 | 30.14 | 30.14 | 1,353,300 |
Apr 17, 2024 | 30.29 | 30.69 | 29.94 | 30.03 | 30.03 | 1,809,300 |
Apr 16, 2024 | 30.85 | 30.85 | 30.06 | 30.17 | 30.17 | 1,719,200 |
Apr 15, 2024 | 32.19 | 32.44 | 30.78 | 30.80 | 30.80 | 1,546,300 |
Apr 12, 2024 | 32.73 | 32.86 | 32.23 | 32.36 | 32.36 | 995,400 |
Apr 11, 2024 | 33.40 | 33.60 | 32.84 | 33.01 | 33.01 | 1,643,800 |
Apr 10, 2024 | 32.51 | 33.29 | 32.45 | 33.29 | 33.29 | 877,500 |
Apr 9, 2024 | 32.84 | 33.51 | 32.84 | 33.28 | 33.28 | 1,224,400 |
Apr 8, 2024 | 33.03 | 33.59 | 32.79 | 32.84 | 32.84 | 1,429,600 |
Apr 5, 2024 | 33.23 | 33.47 | 32.38 | 32.76 | 32.76 | 1,592,500 |
Apr 4, 2024 | 33.50 | 34.39 | 33.15 | 33.20 | 33.20 | 1,764,800 |
Apr 3, 2024 | 33.39 | 33.89 | 33.06 | 33.38 | 33.38 | 2,033,600 |
Apr 2, 2024 | 33.05 | 33.62 | 33.00 | 33.55 | 33.55 | 2,077,000 |
Apr 1, 2024 | 35.09 | 35.55 | 33.85 | 34.07 | 34.07 | 2,215,700 |
Mar 28, 2024 | 32.88 | 35.57 | 32.88 | 35.16 | 35.16 | 3,135,500 |
Mar 27, 2024 | 33.46 | 33.46 | 32.77 | 32.91 | 32.91 | 1,230,900 |
Mar 26, 2024 | 33.50 | 33.63 | 33.05 | 33.13 | 33.13 | 1,564,500 |
Mar 25, 2024 | 33.89 | 33.92 | 33.38 | 33.38 | 33.38 | 1,397,900 |
Mar 22, 2024 | 33.79 | 33.97 | 33.49 | 33.65 | 33.65 | 1,088,100 |
Mar 21, 2024 | 33.96 | 34.12 | 33.55 | 33.60 | 33.60 | 1,249,400 |
Mar 20, 2024 | 33.66 | 33.84 | 33.16 | 33.50 | 33.50 | 1,914,100 |
Mar 19, 2024 | 33.58 | 33.81 | 32.95 | 33.43 | 33.43 | 1,608,700 |
Mar 18, 2024 | 33.09 | 33.96 | 32.70 | 33.92 | 33.92 | 3,096,900 |
Mar 15, 2024 | 32.87 | 33.73 | 32.75 | 33.09 | 33.09 | 3,382,200 |
Mar 14, 2024 | 32.91 | 33.28 | 32.50 | 32.87 | 32.87 | 2,018,100 |
Mar 13, 2024 | 32.79 | 33.16 | 32.29 | 32.95 | 32.95 | 1,700,900 |
Mar 12, 2024 | 32.15 | 33.01 | 31.71 | 32.63 | 32.63 | 1,689,600 |
Mar 11, 2024 | 32.40 | 32.71 | 31.77 | 32.19 | 32.19 | 2,047,200 |
Mar 8, 2024 | 31.70 | 32.38 | 31.44 | 31.89 | 31.89 | 3,332,100 |
Mar 7, 2024 | 29.72 | 32.15 | 29.24 | 31.85 | 31.85 | 3,378,200 |
Mar 6, 2024 | 30.30 | 30.45 | 29.22 | 29.56 | 29.56 | 2,917,800 |
Mar 5, 2024 | 30.30 | 30.50 | 29.59 | 30.14 | 30.14 | 2,102,400 |
Mar 4, 2024 | 31.34 | 31.46 | 30.42 | 30.85 | 30.85 | 2,650,200 |
Mar 1, 2024 | 31.61 | 31.61 | 29.66 | 31.45 | 31.45 | 5,181,600 |
Feb 29, 2024 | 31.62 | 34.20 | 30.78 | 30.89 | 30.89 | 10,257,900 |
Feb 28, 2024 | 37.60 | 40.09 | 37.55 | 39.24 | 39.24 | 4,547,400 |
Feb 27, 2024 | 42.30 | 42.75 | 41.49 | 41.55 | 41.55 | 1,755,100 |
Feb 26, 2024 | 43.00 | 43.00 | 42.19 | 42.50 | 42.50 | 1,542,900 |
Feb 23, 2024 | 42.47 | 42.78 | 41.57 | 42.36 | 42.36 | 1,482,800 |
Feb 22, 2024 | 42.41 | 42.70 | 41.93 | 42.29 | 42.29 | 937,500 |
Feb 21, 2024 | 40.67 | 41.69 | 40.11 | 41.61 | 41.61 | 1,279,900 |
Feb 20, 2024 | 41.67 | 41.75 | 40.91 | 41.31 | 41.31 | 1,206,400 |
Feb 16, 2024 | 41.48 | 42.55 | 41.35 | 42.09 | 42.09 | 1,129,800 |
Feb 15, 2024 | 41.96 | 41.96 | 41.43 | 41.72 | 41.72 | 624,000 |
Feb 14, 2024 | 40.80 | 41.59 | 40.52 | 41.50 | 41.50 | 994,200 |
Feb 13, 2024 | 40.03 | 41.11 | 39.34 | 40.23 | 40.23 | 1,260,200 |
Feb 12, 2024 | 41.55 | 42.12 | 41.25 | 41.27 | 41.27 | 1,301,500 |
Feb 9, 2024 | 42.72 | 42.72 | 41.08 | 41.62 | 41.62 | 1,897,600 |
Feb 8, 2024 | 41.66 | 42.98 | 41.50 | 42.33 | 42.33 | 1,537,100 |
Feb 7, 2024 | 41.80 | 42.12 | 41.41 | 41.47 | 41.47 | 1,741,100 |
Feb 6, 2024 | 41.99 | 42.27 | 40.86 | 41.55 | 41.55 | 1,198,000 |
Feb 5, 2024 | 41.65 | 41.88 | 41.11 | 41.84 | 41.84 | 1,403,700 |
Feb 2, 2024 | 40.72 | 42.01 | 40.56 | 41.63 | 41.63 | 1,441,100 |
Feb 1, 2024 | 40.44 | 40.85 | 39.90 | 40.66 | 40.66 | 1,221,700 |
Jan 31, 2024 | 40.14 | 40.77 | 39.42 | 40.01 | 40.01 | 1,970,100 |
Jan 30, 2024 | 41.66 | 41.82 | 40.17 | 40.36 | 40.36 | 2,134,200 |
Jan 29, 2024 | 40.94 | 41.83 | 40.88 | 41.80 | 41.80 | 963,100 |
Jan 26, 2024 | 40.89 | 41.21 | 40.60 | 40.67 | 40.67 | 1,071,100 |
Jan 25, 2024 | 40.99 | 41.32 | 40.48 | 40.80 | 40.80 | 1,189,400 |
Jan 24, 2024 | 40.68 | 40.75 | 39.93 | 40.46 | 40.46 | 1,125,900 |
Jan 23, 2024 | 40.79 | 40.99 | 40.19 | 40.19 | 40.19 | 866,000 |
Jan 22, 2024 | 40.11 | 40.75 | 40.00 | 40.44 | 40.44 | 1,535,000 |
Jan 19, 2024 | 40.00 | 40.00 | 39.20 | 39.82 | 39.82 | 1,487,200 |
Jan 18, 2024 | 39.34 | 39.95 | 38.76 | 39.31 | 39.31 | 3,254,000 |
Jan 17, 2024 | 36.20 | 38.48 | 35.74 | 38.38 | 38.38 | 2,124,000 |
Jan 16, 2024 | 36.31 | 36.70 | 36.16 | 36.50 | 36.50 | 780,200 |
Jan 12, 2024 | 36.85 | 37.13 | 36.35 | 36.81 | 36.81 | 705,700 |
Jan 11, 2024 | 36.61 | 37.14 | 36.13 | 36.62 | 36.62 | 1,046,400 |
Jan 10, 2024 | 35.50 | 35.90 | 35.30 | 35.76 | 35.76 | 729,600 |
Jan 9, 2024 | 35.38 | 35.82 | 35.23 | 35.43 | 35.43 | 858,700 |
Jan 8, 2024 | 34.54 | 35.36 | 34.38 | 35.25 | 35.25 | 1,261,000 |
Jan 5, 2024 | 34.00 | 34.46 | 33.88 | 34.25 | 34.25 | 1,555,400 |
Jan 4, 2024 | 34.49 | 35.01 | 34.31 | 34.32 | 34.32 | 1,461,800 |
Jan 3, 2024 | 35.51 | 35.74 | 34.51 | 34.54 | 34.54 | 969,100 |
Jan 2, 2024 | 36.29 | 36.44 | 35.64 | 36.10 | 36.10 | 1,365,300 |
Dec 29, 2023 | 37.52 | 37.62 | 36.72 | 36.78 | 36.78 | 645,500 |
Dec 28, 2023 | 37.89 | 37.99 | 37.33 | 37.69 | 37.69 | 1,189,400 |
Dec 27, 2023 | 37.70 | 38.00 | 37.37 | 37.97 | 37.97 | 859,600 |
Dec 26, 2023 | 37.47 | 37.80 | 37.19 | 37.66 | 37.66 | 923,700 |
Dec 22, 2023 | 37.00 | 37.72 | 36.75 | 37.40 | 37.40 | 2,095,100 |
Dec 21, 2023 | 35.95 | 36.56 | 35.67 | 36.52 | 36.52 | 997,400 |
Dec 20, 2023 | 35.88 | 36.29 | 35.39 | 35.52 | 35.52 | 970,300 |
Dec 19, 2023 | 35.89 | 36.20 | 35.51 | 36.05 | 36.05 | 946,000 |
Dec 18, 2023 | 35.30 | 35.84 | 35.21 | 35.70 | 35.70 | 1,159,100 |
Dec 15, 2023 | 35.76 | 35.76 | 35.07 | 35.54 | 35.54 | 2,392,700 |
Dec 14, 2023 | 35.68 | 36.10 | 34.68 | 35.68 | 35.68 | 1,797,600 |
Dec 13, 2023 | 34.91 | 35.64 | 34.76 | 35.41 | 35.41 | 2,385,000 |
Dec 12, 2023 | 33.50 | 34.13 | 33.24 | 34.08 | 34.08 | 1,019,600 |
Dec 11, 2023 | 33.40 | 33.94 | 33.38 | 33.57 | 33.57 | 1,290,100 |
Dec 8, 2023 | 32.72 | 33.46 | 32.65 | 33.39 | 33.39 | 1,182,700 |
Dec 7, 2023 | 33.36 | 33.36 | 32.67 | 32.83 | 32.83 | 808,800 |
Dec 6, 2023 | 33.62 | 34.34 | 33.28 | 33.34 | 33.34 | 2,004,900 |
Dec 5, 2023 | 32.98 | 33.41 | 32.29 | 33.38 | 33.38 | 1,635,200 |
Dec 4, 2023 | 33.07 | 33.53 | 32.94 | 33.30 | 33.30 | 1,279,700 |
Dec 1, 2023 | 33.36 | 33.95 | 33.07 | 33.40 | 33.40 | 1,877,900 |
Nov 30, 2023 | 32.89 | 33.22 | 32.48 | 33.20 | 33.20 | 2,711,000 |
Nov 29, 2023 | 33.01 | 33.19 | 32.42 | 32.88 | 32.88 | 1,112,700 |
Nov 28, 2023 | 32.10 | 32.68 | 32.03 | 32.51 | 32.51 | 1,288,800 |
Nov 27, 2023 | 32.00 | 32.55 | 31.84 | 32.25 | 32.25 | 1,344,300 |
Nov 24, 2023 | 31.90 | 32.19 | 31.74 | 32.04 | 32.04 | 472,200 |
Nov 22, 2023 | 31.24 | 31.96 | 30.93 | 31.90 | 31.90 | 1,313,100 |
Nov 21, 2023 | 31.30 | 31.56 | 30.52 | 30.84 | 30.84 | 1,369,500 |
Nov 20, 2023 | 30.91 | 32.14 | 30.91 | 31.56 | 31.56 | 2,718,300 |
Nov 17, 2023 | 31.05 | 31.49 | 30.98 | 31.19 | 31.19 | 1,839,800 |
Nov 16, 2023 | 31.36 | 31.54 | 30.80 | 31.12 | 31.12 | 3,096,100 |
Nov 15, 2023 | 31.52 | 32.02 | 31.26 | 31.49 | 31.49 | 6,935,800 |
Nov 14, 2023 | 31.13 | 31.65 | 30.81 | 31.40 | 31.40 | 9,129,500 |
Nov 13, 2023 | 30.16 | 31.32 | 29.79 | 30.95 | 30.95 | 1,944,900 |
Nov 10, 2023 | 29.25 | 31.24 | 28.48 | 30.60 | 30.60 | 3,821,000 |
Nov 9, 2023 | 29.66 | 29.86 | 28.88 | 28.97 | 28.97 | 2,865,900 |
Nov 8, 2023 | 29.48 | 29.99 | 29.13 | 29.41 | 29.41 | 1,724,200 |
Nov 7, 2023 | 29.15 | 29.94 | 28.99 | 29.50 | 29.50 | 1,778,700 |
Nov 6, 2023 | 29.33 | 29.42 | 28.34 | 28.91 | 28.91 | 1,454,300 |
Nov 3, 2023 | 27.94 | 29.55 | 27.79 | 29.37 | 29.37 | 2,061,700 |
Nov 2, 2023 | 28.20 | 28.44 | 27.47 | 27.51 | 27.51 | 1,073,800 |
Nov 1, 2023 | 27.79 | 27.97 | 26.99 | 27.57 | 27.57 | 926,800 |
Oct 31, 2023 | 27.18 | 28.19 | 26.96 | 27.83 | 27.83 | 1,629,300 |
Oct 30, 2023 | 26.77 | 26.92 | 26.23 | 26.87 | 26.87 | 1,015,200 |
Oct 27, 2023 | 26.96 | 27.20 | 26.59 | 26.65 | 26.65 | 843,400 |
Oct 26, 2023 | 27.93 | 27.93 | 26.56 | 26.70 | 26.70 | 1,490,400 |
Oct 25, 2023 | 28.58 | 28.77 | 27.70 | 27.75 | 27.75 | 1,185,200 |
Oct 24, 2023 | 28.35 | 29.22 | 28.10 | 28.80 | 28.80 | 1,308,000 |
Oct 23, 2023 | 27.71 | 28.63 | 27.41 | 28.06 | 28.06 | 1,531,100 |
Oct 20, 2023 | 27.91 | 28.12 | 27.27 | 28.01 | 28.01 | 1,126,600 |
Oct 19, 2023 | 28.39 | 28.57 | 27.89 | 27.98 | 27.98 | 797,900 |
Oct 18, 2023 | 28.66 | 28.81 | 28.00 | 28.15 | 28.15 | 814,500 |
Oct 17, 2023 | 28.03 | 28.94 | 27.90 | 28.86 | 28.86 | 1,312,800 |
Oct 16, 2023 | 27.31 | 28.53 | 27.15 | 28.33 | 28.33 | 1,207,400 |
Oct 13, 2023 | 27.82 | 27.83 | 26.81 | 27.15 | 27.15 | 871,400 |
Oct 12, 2023 | 28.52 | 28.52 | 27.60 | 27.80 | 27.80 | 624,000 |
Oct 11, 2023 | 28.73 | 28.96 | 28.20 | 28.44 | 28.44 | 705,600 |
Oct 10, 2023 | 27.48 | 29.05 | 27.48 | 28.60 | 28.60 | 1,086,000 |
Oct 9, 2023 | 27.74 | 28.22 | 27.66 | 28.13 | 28.13 | 510,500 |
Oct 6, 2023 | 27.10 | 28.23 | 27.01 | 28.03 | 28.03 | 778,000 |
Oct 5, 2023 | 27.81 | 27.95 | 27.28 | 27.52 | 27.52 | 885,900 |
Oct 4, 2023 | 27.47 | 27.92 | 27.31 | 27.89 | 27.89 | 1,295,400 |
Oct 3, 2023 | 27.64 | 28.00 | 27.31 | 27.38 | 27.38 | 944,300 |
Oct 2, 2023 | 27.96 | 28.20 | 27.67 | 27.88 | 27.88 | 853,600 |
Sep 29, 2023 | 28.20 | 28.65 | 27.92 | 27.95 | 27.95 | 1,519,100 |
Sep 28, 2023 | 27.66 | 28.16 | 27.32 | 27.84 | 27.84 | 1,346,800 |
Sep 27, 2023 | 27.45 | 27.94 | 27.41 | 27.79 | 27.79 | 1,036,400 |
Sep 26, 2023 | 27.23 | 27.61 | 27.15 | 27.42 | 27.42 | 787,000 |
Sep 25, 2023 | 27.50 | 27.77 | 27.42 | 27.55 | 27.55 | 576,100 |
Sep 22, 2023 | 27.81 | 28.05 | 27.54 | 27.64 | 27.64 | 937,200 |
Sep 21, 2023 | 27.74 | 27.91 | 27.37 | 27.44 | 27.44 | 1,410,200 |
Sep 20, 2023 | 28.57 | 30.00 | 28.19 | 28.19 | 28.19 | 1,578,000 |
Sep 19, 2023 | 28.11 | 28.69 | 27.89 | 28.55 | 28.55 | 1,522,200 |
Sep 18, 2023 | 28.44 | 28.87 | 28.13 | 28.21 | 28.21 | 2,714,300 |
Sep 15, 2023 | 28.85 | 29.07 | 28.30 | 28.92 | 28.92 | 7,576,200 |
Sep 14, 2023 | 29.07 | 29.17 | 28.08 | 28.92 | 28.92 | 2,995,100 |
Sep 13, 2023 | 29.97 | 30.13 | 28.40 | 28.60 | 28.60 | 3,230,900 |
Sep 12, 2023 | 30.61 | 31.14 | 30.10 | 30.12 | 30.12 | 2,005,900 |
Sep 11, 2023 | 30.81 | 31.39 | 30.72 | 31.14 | 31.14 | 1,694,500 |
Sep 8, 2023 | 32.15 | 32.26 | 30.88 | 30.96 | 30.96 | 1,632,700 |
Sep 7, 2023 | 31.61 | 32.25 | 31.42 | 32.23 | 32.23 | 1,239,400 |
Sep 6, 2023 | 31.62 | 32.09 | 31.30 | 32.05 | 32.05 | 1,327,500 |
Sep 5, 2023 | 32.55 | 32.65 | 31.72 | 31.80 | 31.80 | 2,035,200 |
Sep 1, 2023 | 33.89 | 33.98 | 32.72 | 32.74 | 32.74 | 1,223,300 |
Aug 31, 2023 | 33.77 | 34.10 | 33.49 | 33.81 | 33.81 | 1,496,600 |
Aug 30, 2023 | 33.24 | 33.81 | 33.08 | 33.77 | 33.77 | 1,229,700 |
Aug 29, 2023 | 32.51 | 33.35 | 32.47 | 33.33 | 33.33 | 978,600 |
Aug 28, 2023 | 33.26 | 33.36 | 32.48 | 32.64 | 32.64 | 679,800 |
Aug 25, 2023 | 32.93 | 33.34 | 32.66 | 33.24 | 33.24 | 793,600 |
Aug 24, 2023 | 34.09 | 34.10 | 32.67 | 32.89 | 32.89 | 1,918,600 |
Aug 23, 2023 | 33.39 | 34.16 | 33.20 | 33.88 | 33.88 | 1,140,000 |
Aug 22, 2023 | 33.05 | 33.49 | 32.63 | 33.30 | 33.30 | 1,529,600 |
Aug 21, 2023 | 33.24 | 33.74 | 32.73 | 32.82 | 32.82 | 1,344,800 |
Aug 18, 2023 | 32.03 | 33.19 | 31.82 | 33.08 | 33.08 | 1,519,700 |
Aug 17, 2023 | 32.86 | 32.86 | 32.04 | 32.18 | 32.18 | 1,203,100 |
Aug 16, 2023 | 32.52 | 33.03 | 32.52 | 32.84 | 32.84 | 1,392,600 |
Aug 15, 2023 | 32.73 | 32.97 | 32.38 | 32.52 | 32.52 | 1,597,000 |
Aug 14, 2023 | 31.73 | 32.94 | 31.51 | 32.75 | 32.75 | 2,704,900 |
Aug 11, 2023 | 32.00 | 32.10 | 31.64 | 31.76 | 31.76 | 1,648,000 |
Aug 10, 2023 | 33.15 | 33.29 | 32.16 | 32.27 | 32.27 | 2,843,500 |
Aug 9, 2023 | 32.65 | 33.23 | 32.49 | 33.15 | 33.15 | 6,292,100 |
Aug 8, 2023 | 32.79 | 32.90 | 32.15 | 32.69 | 32.69 | 7,045,200 |
Aug 7, 2023 | 33.47 | 34.03 | 32.90 | 33.54 | 33.54 | 2,420,700 |
Aug 4, 2023 | 34.06 | 34.62 | 33.21 | 33.40 | 33.40 | 1,777,000 |
Aug 3, 2023 | 34.07 | 34.57 | 33.71 | 33.99 | 33.99 | 2,025,400 |
Aug 2, 2023 | 35.47 | 35.52 | 33.76 | 34.24 | 34.24 | 2,996,200 |
Aug 1, 2023 | 37.00 | 37.57 | 34.42 | 35.90 | 35.90 | 8,050,100 |
Jul 31, 2023 | 42.00 | 42.51 | 41.66 | 42.10 | 42.10 | 1,597,200 |
Jul 28, 2023 | 40.96 | 41.56 | 40.49 | 41.51 | 41.51 | 863,200 |
Jul 27, 2023 | 41.90 | 41.99 | 39.80 | 40.25 | 40.25 | 883,400 |
Jul 26, 2023 | 40.54 | 41.35 | 40.50 | 40.84 | 40.84 | 804,100 |
Jul 25, 2023 | 40.21 | 41.23 | 40.00 | 41.06 | 41.06 | 1,192,200 |
Jul 24, 2023 | 41.44 | 41.47 | 39.98 | 40.37 | 40.37 | 858,800 |
Jul 21, 2023 | 41.44 | 41.78 | 40.74 | 41.19 | 41.19 | 901,100 |
Jul 20, 2023 | 40.96 | 41.31 | 40.37 | 40.77 | 40.77 | 716,300 |
Jul 19, 2023 | 41.55 | 41.75 | 40.90 | 41.34 | 41.34 | 1,463,200 |
Jul 18, 2023 | 40.03 | 41.21 | 39.64 | 41.03 | 41.03 | 828,500 |
Jul 17, 2023 | 39.52 | 40.36 | 39.32 | 40.10 | 40.10 | 1,448,900 |
Jul 14, 2023 | 40.56 | 40.83 | 38.89 | 38.91 | 38.91 | 1,881,100 |
Jul 13, 2023 | 41.63 | 41.91 | 40.36 | 40.39 | 40.39 | 1,937,500 |
Jul 12, 2023 | 39.64 | 41.38 | 39.40 | 41.36 | 41.36 | 2,414,000 |
Jul 11, 2023 | 38.87 | 38.97 | 38.38 | 38.89 | 38.89 | 1,155,400 |
Jul 10, 2023 | 38.49 | 38.99 | 38.31 | 38.94 | 38.94 | 966,700 |
Jul 7, 2023 | 38.57 | 39.15 | 38.38 | 38.45 | 38.45 | 722,400 |
Jul 6, 2023 | 38.66 | 38.85 | 38.00 | 38.73 | 38.73 | 1,344,200 |
Jul 5, 2023 | 38.68 | 39.02 | 38.22 | 38.79 | 38.79 | 1,067,100 |
Jul 3, 2023 | 38.70 | 38.90 | 38.58 | 38.74 | 38.74 | 378,300 |
Jun 30, 2023 | 38.97 | 39.87 | 38.70 | 38.92 | 38.92 | 1,353,200 |
Jun 29, 2023 | 38.56 | 38.74 | 37.95 | 38.34 | 38.34 | 1,579,700 |
Jun 28, 2023 | 37.81 | 38.52 | 37.80 | 38.50 | 38.50 | 941,400 |
Jun 27, 2023 | 37.99 | 38.05 | 37.52 | 37.80 | 37.80 | 1,008,900 |
Jun 26, 2023 | 37.04 | 37.71 | 36.91 | 37.39 | 37.39 | 990,600 |
Jun 23, 2023 | 37.43 | 37.86 | 36.94 | 37.30 | 37.30 | 4,050,500 |
Jun 22, 2023 | 37.59 | 38.47 | 37.39 | 38.06 | 38.06 | 1,237,900 |
Jun 21, 2023 | 37.75 | 38.00 | 37.23 | 37.87 | 37.87 | 1,760,700 |
Jun 20, 2023 | 36.84 | 37.92 | 36.84 | 37.78 | 37.78 | 1,788,600 |
Jun 16, 2023 | 37.49 | 37.49 | 36.57 | 37.19 | 37.19 | 1,770,800 |
Jun 15, 2023 | 36.53 | 37.09 | 36.30 | 36.97 | 36.97 | 875,600 |
Jun 14, 2023 | 36.99 | 37.17 | 36.19 | 36.76 | 36.76 | 882,200 |
Jun 13, 2023 | 36.40 | 36.90 | 36.02 | 36.46 | 36.46 | 1,354,600 |
Jun 12, 2023 | 36.42 | 36.45 | 35.19 | 36.31 | 36.31 | 986,800 |
Jun 9, 2023 | 35.61 | 36.39 | 35.54 | 36.15 | 36.15 | 1,326,100 |
Jun 8, 2023 | 34.83 | 35.79 | 34.55 | 35.39 | 35.39 | 973,900 |
Jun 7, 2023 | 36.17 | 36.95 | 34.33 | 34.73 | 34.73 | 1,480,000 |
Jun 6, 2023 | 35.08 | 36.38 | 34.86 | 36.12 | 36.12 | 1,702,600 |
Jun 5, 2023 | 34.71 | 35.25 | 33.69 | 35.03 | 35.03 | 1,043,600 |
Jun 2, 2023 | 34.94 | 35.34 | 34.61 | 34.99 | 34.99 | 934,700 |
Jun 1, 2023 | 34.44 | 34.87 | 34.10 | 34.75 | 34.75 | 1,443,700 |
May 31, 2023 | 33.84 | 34.95 | 33.78 | 34.87 | 34.87 | 4,566,000 |
May 30, 2023 | 33.96 | 34.54 | 33.43 | 34.05 | 34.05 | 1,509,000 |
May 26, 2023 | 32.74 | 33.89 | 32.64 | 33.39 | 33.39 | 1,219,000 |
May 25, 2023 | 32.99 | 33.22 | 32.75 | 32.81 | 32.81 | 1,742,500 |
May 24, 2023 | 31.17 | 32.33 | 31.10 | 32.27 | 32.27 | 1,362,200 |
May 23, 2023 | 31.29 | 32.38 | 31.21 | 31.46 | 31.46 | 1,115,300 |
May 22, 2023 | 30.26 | 32.25 | 30.26 | 31.58 | 31.58 | 1,617,600 |
May 19, 2023 | 29.99 | 30.22 | 29.59 | 30.18 | 30.18 | 840,600 |
May 18, 2023 | 28.66 | 29.98 | 28.66 | 29.82 | 29.82 | 1,307,900 |
May 17, 2023 | 28.05 | 28.99 | 28.05 | 28.64 | 28.64 | 947,000 |
May 16, 2023 | 28.29 | 28.42 | 27.93 | 28.03 | 28.03 | 1,002,200 |
May 15, 2023 | 28.26 | 29.10 | 27.78 | 28.37 | 28.37 | 1,319,200 |
May 12, 2023 | 30.02 | 30.30 | 27.97 | 28.25 | 28.25 | 1,829,600 |
May 11, 2023 | 29.37 | 30.61 | 28.47 | 29.73 | 29.73 | 3,119,500 |
May 10, 2023 | 27.54 | 28.15 | 26.95 | 27.89 | 27.89 | 1,442,300 |
May 9, 2023 | 27.00 | 27.60 | 26.95 | 27.05 | 27.05 | 986,100 |
May 8, 2023 | 26.85 | 27.36 | 26.69 | 27.17 | 27.17 | 905,700 |
May 5, 2023 | 26.78 | 27.28 | 26.62 | 26.89 | 26.89 | 696,800 |
May 4, 2023 | 26.67 | 27.32 | 26.49 | 26.66 | 26.66 | 1,216,400 |
May 3, 2023 | 27.32 | 27.48 | 26.52 | 26.59 | 26.59 | 1,389,800 |
May 2, 2023 | 28.00 | 28.25 | 26.86 | 27.22 | 27.22 | 3,534,600 |
May 1, 2023 | 29.32 | 29.70 | 28.89 | 28.91 | 28.91 | 1,204,200 |
Apr 28, 2023 | 29.73 | 30.01 | 28.85 | 29.42 | 29.42 | 1,228,600 |
Apr 27, 2023 | 29.89 | 30.10 | 29.57 | 29.94 | 29.94 | 920,900 |
Apr 26, 2023 | 29.55 | 30.12 | 29.39 | 29.62 | 29.62 | 692,600 |
Related Tickers
ADEA Adeia Inc.
10.15
-1.07%
CWAN Clearwater Analytics Holdings, Inc.
16.58
+0.30%
SMAR Smartsheet Inc.
38.08
-0.73%
PLUS ePlus inc.
77.78
-1.58%
DT Dynatrace, Inc.
46.60
-0.30%
WK Workiva Inc.
79.93
-0.16%
ZI ZoomInfo Technologies Inc.
15.72
-1.07%
SPT Sprout Social, Inc.
51.36
-2.13%
BRZE Braze, Inc.
41.18
-0.41%
INTA Intapp, Inc.
31.45
+0.13%