Skip to main content
logo
DoubleVerify Holdings, Inc. (DV)
NYSE: DV · Real-Time Price · USD
11.89
+0.03 (0.25%)
At close: Sep 26, 2025, 4:00 PM EDT
11.96
+0.07 (0.59%)
After-hours: Sep 26, 2025, 7:59 PM EDT

DoubleVerify Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202511.8111.9711.7411.8911.890.25%2,678,802
Sep 25, 202512.2012.2711.6711.8611.86-2.87%4,533,448
Sep 24, 202512.3012.6712.0412.2112.211.67%8,470,510
Sep 23, 202512.4812.5012.0012.0112.01-2.83%3,498,039
Sep 22, 202512.7112.8412.2912.3612.36-2.98%4,639,756
Sep 19, 202512.8912.9012.4812.7412.74-0.31%8,929,866
Sep 18, 202513.1213.1212.7112.7812.78-1.46%4,383,180
Sep 17, 202512.9913.1312.7512.9712.970.31%4,356,267
Sep 16, 202512.8812.9812.6512.9312.93-0.61%3,760,996
Sep 15, 202513.0813.2012.9213.0113.01-0.08%3,571,826
Sep 12, 202513.7813.7912.9813.0213.02-6.67%4,463,436
Sep 11, 202513.7614.0013.7613.9513.951.09%4,509,989
Sep 10, 202514.1414.1513.2113.8013.80-6.69%7,915,034
Sep 9, 202515.3915.4414.7414.7914.79-4.21%4,270,636
Sep 8, 202515.0015.4514.9115.4415.442.93%2,372,453
Sep 5, 202515.3415.5614.9615.0015.00-1.64%3,287,225
Sep 4, 202516.0116.0815.1415.2515.25-4.51%2,817,729
Sep 3, 202515.9516.2815.8315.9715.970.06%1,545,853
Sep 2, 202515.9416.0915.5415.9615.96-1.91%1,914,495
Aug 29, 202516.2716.4416.1116.2716.27-1,602,139
Aug 28, 202516.3016.3916.1016.2716.270.06%1,355,712
Aug 27, 202516.1316.3415.9816.2616.261.50%1,146,211
Aug 26, 202516.2116.4215.9816.0216.02-1.42%1,883,035
Aug 25, 202516.1416.3615.9416.2516.250.62%2,324,694
Aug 22, 202515.5516.1815.5516.1516.154.13%1,206,601
Aug 21, 202515.3615.6315.2515.5115.51-0.06%1,160,558
Aug 20, 202515.5215.6615.2215.5215.52-0.89%2,692,470
Aug 19, 202516.2916.3115.5815.6615.66-3.15%1,690,471
Aug 18, 202515.8816.2215.8316.1716.172.08%3,174,174
Aug 15, 202515.3716.0215.3715.8415.842.99%2,187,423
Aug 14, 202515.2715.4315.0915.3815.38-0.06%1,774,889
Aug 13, 202515.0615.4115.0415.3915.392.81%2,336,320
Aug 12, 202514.8315.0314.6514.9714.971.01%2,255,442
Aug 11, 202514.9415.2814.7514.8214.82-0.40%2,971,452
Aug 8, 202514.8415.1814.7714.8814.880.34%2,642,082
Aug 7, 202516.0016.1614.6114.8314.83-6.49%3,276,731
Aug 6, 202515.9016.8215.5415.8615.862.45%5,298,405
Aug 5, 202515.4515.6015.1115.4815.480.19%4,290,565
Aug 4, 202515.3015.4715.1915.4515.451.91%2,089,896
Aug 1, 202515.6115.6115.0015.1615.16-1.04%2,478,165
Jul 31, 202515.5915.6715.2815.3215.32-1.61%1,628,054
Jul 30, 202515.5215.7115.4315.5715.570.71%1,282,072
Jul 29, 202516.1116.1115.4415.4615.46-3.25%1,702,228
Jul 28, 202515.8116.1215.7315.9815.981.72%1,389,319
Jul 25, 202515.5515.7815.4115.7115.710.83%2,194,710
Jul 24, 202515.7015.8715.5615.5815.58-0.76%1,277,668
Jul 23, 202515.8015.8015.4915.7015.700.06%1,472,258
Jul 22, 202515.8516.0315.6315.6915.690.13%1,971,337
Jul 21, 202515.4816.0215.3915.6715.671.89%2,777,272
Jul 18, 202515.4315.5015.2615.3815.38-1,496,249