DoubleVerify Holdings, Inc. (DV)
NYSE: DV · Real-Time Price · USD
10.50
-0.37 (-3.40%)
At close: Nov 12, 2025, 4:00 PM EST
10.50
0.00 (0.00%)
After-hours: Nov 12, 2025, 6:30 PM EST
DoubleVerify Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 10.89 | 10.96 | 10.50 | 10.50 | 10.50 | -3.40% | 3,270,329 |
| Nov 11, 2025 | 10.36 | 10.90 | 10.29 | 10.87 | 10.87 | 4.72% | 4,497,330 |
| Nov 10, 2025 | 9.69 | 10.64 | 9.51 | 10.38 | 10.38 | 10.54% | 6,035,905 |
| Nov 7, 2025 | 7.75 | 9.48 | 7.64 | 9.39 | 9.39 | -14.40% | 11,528,278 |
| Nov 6, 2025 | 11.15 | 11.29 | 10.96 | 10.97 | 10.97 | -1.61% | 5,987,115 |
| Nov 5, 2025 | 11.10 | 11.26 | 11.03 | 11.15 | 11.15 | - | 3,907,176 |
| Nov 4, 2025 | 11.14 | 11.26 | 10.98 | 11.15 | 11.15 | -0.62% | 3,641,909 |
| Nov 3, 2025 | 11.30 | 11.39 | 10.98 | 11.22 | 11.22 | -1.41% | 4,462,949 |
| Oct 31, 2025 | 11.19 | 11.45 | 11.12 | 11.38 | 11.38 | 1.25% | 2,475,357 |
| Oct 30, 2025 | 11.28 | 11.42 | 11.15 | 11.24 | 11.24 | -0.88% | 2,730,507 |
| Oct 29, 2025 | 11.70 | 11.75 | 11.29 | 11.34 | 11.34 | -4.22% | 2,468,062 |
| Oct 28, 2025 | 11.84 | 11.95 | 11.64 | 11.84 | 11.84 | - | 2,024,877 |
| Oct 27, 2025 | 12.24 | 12.34 | 11.80 | 11.84 | 11.84 | -2.39% | 4,354,618 |
| Oct 24, 2025 | 12.02 | 12.30 | 12.00 | 12.13 | 12.13 | 1.76% | 2,964,676 |
| Oct 23, 2025 | 11.72 | 11.95 | 11.68 | 11.92 | 11.92 | 1.79% | 3,887,176 |
| Oct 22, 2025 | 11.34 | 11.73 | 11.34 | 11.71 | 11.71 | 2.36% | 3,483,742 |
| 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 |