DoubleVerify Holdings, Inc. (DV)
NYSE: DV · Real-Time Price · USD
11.44
+0.18 (1.60%)
Oct 21, 2025, 4:00 PM EDT - Market closed
DoubleVerify Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 11.11 | 11.50 | 11.04 | 11.44 | 11.44 | 1.60% | 2,729,216 |
| Oct 20, 2025 | 10.84 | 11.27 | 10.84 | 11.26 | 11.26 | 3.40% | 2,494,109 |
| Oct 17, 2025 | 10.82 | 10.93 | 10.73 | 10.89 | 10.89 | 0.18% | 1,913,310 |
| Oct 16, 2025 | 11.09 | 11.21 | 10.83 | 10.87 | 10.87 | -1.36% | 3,819,004 |
| Oct 15, 2025 | 11.28 | 11.31 | 10.93 | 11.02 | 11.02 | -1.96% | 2,188,465 |
| Oct 14, 2025 | 11.04 | 11.37 | 11.01 | 11.24 | 11.24 | 0.63% | 2,686,482 |
| Oct 13, 2025 | 11.21 | 11.21 | 10.86 | 11.17 | 11.17 | 0.90% | 3,566,270 |
| Oct 10, 2025 | 11.40 | 11.53 | 11.03 | 11.07 | 11.07 | -2.55% | 3,789,014 |
| Oct 9, 2025 | 11.30 | 11.36 | 11.18 | 11.36 | 11.36 | 0.71% | 2,689,867 |
| Oct 8, 2025 | 11.26 | 11.31 | 11.12 | 11.28 | 11.28 | 0.53% | 3,521,536 |
| Oct 7, 2025 | 11.34 | 11.37 | 11.12 | 11.22 | 11.22 | -0.80% | 2,365,958 |
| Oct 6, 2025 | 11.31 | 11.41 | 10.99 | 11.31 | 11.31 | 0.27% | 3,250,198 |
| Oct 3, 2025 | 11.35 | 11.43 | 11.17 | 11.28 | 11.28 | -0.44% | 3,280,944 |
| Oct 2, 2025 | 11.36 | 11.38 | 11.17 | 11.33 | 11.33 | 0.35% | 3,525,923 |
| Oct 1, 2025 | 11.88 | 12.09 | 11.27 | 11.29 | 11.29 | -5.76% | 4,418,517 |
| Sep 30, 2025 | 12.11 | 12.14 | 11.81 | 11.98 | 11.98 | -1.24% | 3,820,166 |
| Sep 29, 2025 | 11.98 | 12.30 | 11.77 | 12.13 | 12.13 | 2.02% | 5,510,833 |
| Sep 26, 2025 | 11.81 | 11.97 | 11.74 | 11.89 | 11.89 | 0.25% | 2,678,802 |
| Sep 25, 2025 | 12.20 | 12.27 | 11.67 | 11.86 | 11.86 | -2.87% | 4,533,448 |
| Sep 24, 2025 | 12.30 | 12.67 | 12.04 | 12.21 | 12.21 | 1.67% | 8,470,510 |
| Sep 23, 2025 | 12.48 | 12.50 | 12.00 | 12.01 | 12.01 | -2.83% | 3,498,039 |
| Sep 22, 2025 | 12.71 | 12.84 | 12.29 | 12.36 | 12.36 | -2.98% | 4,639,756 |
| Sep 19, 2025 | 12.89 | 12.90 | 12.48 | 12.74 | 12.74 | -0.31% | 8,929,866 |
| Sep 18, 2025 | 13.12 | 13.12 | 12.71 | 12.78 | 12.78 | -1.46% | 4,383,180 |
| Sep 17, 2025 | 12.99 | 13.13 | 12.75 | 12.97 | 12.97 | 0.31% | 4,356,267 |
| Sep 16, 2025 | 12.88 | 12.98 | 12.65 | 12.93 | 12.93 | -0.61% | 3,760,996 |
| Sep 15, 2025 | 13.08 | 13.20 | 12.92 | 13.01 | 13.01 | -0.08% | 3,571,826 |
| Sep 12, 2025 | 13.78 | 13.79 | 12.98 | 13.02 | 13.02 | -6.67% | 4,463,436 |
| Sep 11, 2025 | 13.76 | 14.00 | 13.76 | 13.95 | 13.95 | 1.09% | 4,509,989 |
| Sep 10, 2025 | 14.14 | 14.15 | 13.21 | 13.80 | 13.80 | -6.69% | 7,915,034 |
| Sep 9, 2025 | 15.39 | 15.44 | 14.74 | 14.79 | 14.79 | -4.21% | 4,270,636 |
| Sep 8, 2025 | 15.00 | 15.45 | 14.91 | 15.44 | 15.44 | 2.93% | 2,372,453 |
| Sep 5, 2025 | 15.34 | 15.56 | 14.96 | 15.00 | 15.00 | -1.64% | 3,287,225 |
| Sep 4, 2025 | 16.01 | 16.08 | 15.14 | 15.25 | 15.25 | -4.51% | 2,817,729 |
| Sep 3, 2025 | 15.95 | 16.28 | 15.83 | 15.97 | 15.97 | 0.06% | 1,545,853 |
| Sep 2, 2025 | 15.94 | 16.09 | 15.54 | 15.96 | 15.96 | -1.91% | 1,914,495 |
| Aug 29, 2025 | 16.27 | 16.44 | 16.11 | 16.27 | 16.27 | - | 1,602,139 |
| Aug 28, 2025 | 16.30 | 16.39 | 16.10 | 16.27 | 16.27 | 0.06% | 1,355,712 |
| Aug 27, 2025 | 16.13 | 16.34 | 15.98 | 16.26 | 16.26 | 1.50% | 1,146,211 |
| Aug 26, 2025 | 16.21 | 16.42 | 15.98 | 16.02 | 16.02 | -1.42% | 1,883,035 |
| Aug 25, 2025 | 16.14 | 16.36 | 15.94 | 16.25 | 16.25 | 0.62% | 2,324,694 |
| Aug 22, 2025 | 15.55 | 16.18 | 15.55 | 16.15 | 16.15 | 4.13% | 1,206,601 |
| Aug 21, 2025 | 15.36 | 15.63 | 15.25 | 15.51 | 15.51 | -0.06% | 1,160,558 |
| Aug 20, 2025 | 15.52 | 15.66 | 15.22 | 15.52 | 15.52 | -0.89% | 2,692,470 |
| Aug 19, 2025 | 16.29 | 16.31 | 15.58 | 15.66 | 15.66 | -3.15% | 1,690,471 |
| Aug 18, 2025 | 15.88 | 16.22 | 15.83 | 16.17 | 16.17 | 2.08% | 3,174,174 |
| Aug 15, 2025 | 15.37 | 16.02 | 15.37 | 15.84 | 15.84 | 2.99% | 2,187,423 |
| Aug 14, 2025 | 15.27 | 15.43 | 15.09 | 15.38 | 15.38 | -0.06% | 1,774,889 |
| Aug 13, 2025 | 15.06 | 15.41 | 15.04 | 15.39 | 15.39 | 2.81% | 2,336,320 |
| Aug 12, 2025 | 14.83 | 15.03 | 14.65 | 14.97 | 14.97 | 1.01% | 2,255,442 |