DoubleVerify Holdings, Inc. (DV)
NYSE: DV · Real-Time Price · USD
13.34
-0.65 (-4.65%)
At close: Mar 28, 2025, 4:00 PM
13.16
-0.18 (-1.35%)
After-hours: Mar 28, 2025, 8:00 PM EDT
DoubleVerify Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 13.77 | 13.84 | 13.14 | 13.34 | 13.34 | -4.65% | 3,307,928 |
| Mar 27, 2025 | 13.96 | 14.35 | 13.79 | 13.99 | 13.99 | -0.50% | 3,630,814 |
| Mar 26, 2025 | 14.38 | 14.46 | 14.00 | 14.06 | 14.06 | -2.02% | 2,175,231 |
| Mar 25, 2025 | 14.26 | 14.51 | 14.19 | 14.35 | 14.35 | 0.42% | 2,689,948 |
| Mar 24, 2025 | 14.34 | 14.34 | 14.05 | 14.29 | 14.29 | 1.49% | 2,489,784 |
| Mar 21, 2025 | 14.34 | 14.38 | 13.96 | 14.08 | 14.08 | -2.70% | 3,258,656 |
| Mar 20, 2025 | 14.39 | 14.74 | 14.38 | 14.47 | 14.47 | -0.55% | 1,473,977 |
| Mar 19, 2025 | 14.49 | 14.72 | 14.33 | 14.55 | 14.55 | 0.34% | 2,148,864 |
| Mar 18, 2025 | 14.48 | 14.58 | 14.24 | 14.50 | 14.50 | -0.28% | 2,615,339 |
| Mar 17, 2025 | 14.42 | 14.69 | 14.16 | 14.54 | 14.54 | 1.25% | 2,264,131 |
| Mar 14, 2025 | 14.08 | 14.53 | 14.06 | 14.36 | 14.36 | 2.94% | 2,598,457 |
| Mar 13, 2025 | 14.57 | 14.63 | 13.93 | 13.95 | 13.95 | -4.52% | 2,507,641 |
| Mar 12, 2025 | 15.18 | 15.22 | 14.14 | 14.61 | 14.61 | -2.40% | 2,719,621 |
| Mar 11, 2025 | 15.21 | 15.57 | 14.81 | 14.97 | 14.97 | -1.38% | 3,654,646 |
| Mar 10, 2025 | 14.90 | 15.38 | 14.74 | 15.18 | 15.18 | 0.66% | 3,363,113 |
| Mar 7, 2025 | 14.92 | 15.56 | 14.74 | 15.08 | 15.08 | 0.33% | 2,946,941 |
| Mar 6, 2025 | 14.60 | 15.20 | 14.59 | 15.03 | 15.03 | 1.76% | 4,087,506 |
| Mar 5, 2025 | 14.20 | 14.96 | 14.16 | 14.77 | 14.77 | 3.94% | 4,354,250 |
| Mar 4, 2025 | 14.21 | 14.70 | 13.89 | 14.21 | 14.21 | -4.63% | 4,348,516 |
| Mar 3, 2025 | 13.81 | 15.44 | 13.63 | 14.90 | 14.90 | 7.19% | 8,305,759 |
| Feb 28, 2025 | 16.94 | 17.09 | 13.42 | 13.90 | 13.90 | -36.03% | 14,923,007 |
| Feb 27, 2025 | 21.60 | 22.20 | 21.44 | 21.73 | 21.73 | 0.65% | 2,718,021 |
| Feb 26, 2025 | 22.41 | 22.41 | 21.42 | 21.59 | 21.59 | -2.31% | 2,040,010 |
| Feb 25, 2025 | 22.16 | 22.22 | 21.78 | 22.10 | 22.10 | -0.99% | 1,623,969 |
| Feb 24, 2025 | 21.89 | 22.90 | 21.77 | 22.32 | 22.32 | 2.95% | 2,087,486 |
| Feb 21, 2025 | 22.44 | 22.48 | 21.52 | 21.68 | 21.68 | -3.00% | 1,164,162 |
| Feb 20, 2025 | 22.49 | 22.66 | 21.82 | 22.35 | 22.35 | -0.67% | 1,301,992 |
| Feb 19, 2025 | 22.92 | 23.02 | 22.50 | 22.50 | 22.50 | -2.47% | 1,221,714 |
| Feb 18, 2025 | 22.68 | 23.08 | 22.40 | 23.07 | 23.07 | 2.22% | 1,144,042 |
| Feb 14, 2025 | 23.05 | 23.08 | 22.56 | 22.57 | 22.57 | -1.91% | 971,856 |
| Feb 13, 2025 | 23.02 | 23.11 | 22.61 | 23.01 | 23.01 | 0.48% | 1,868,652 |
| Feb 12, 2025 | 22.09 | 22.96 | 22.05 | 22.90 | 22.90 | 1.91% | 1,575,566 |
| Feb 11, 2025 | 21.85 | 22.64 | 21.85 | 22.47 | 22.47 | 2.32% | 1,569,883 |
| Feb 10, 2025 | 21.92 | 22.03 | 21.71 | 21.96 | 21.96 | 1.24% | 854,737 |
| Feb 7, 2025 | 21.88 | 21.94 | 21.56 | 21.69 | 21.69 | -0.18% | 769,796 |
| Feb 6, 2025 | 21.86 | 22.03 | 21.58 | 21.73 | 21.73 | -1.50% | 1,015,275 |
| Feb 5, 2025 | 21.82 | 22.17 | 21.82 | 22.06 | 22.06 | 1.80% | 1,098,850 |
| Feb 4, 2025 | 21.72 | 21.79 | 21.37 | 21.67 | 21.67 | 0.88% | 1,345,520 |
| Feb 3, 2025 | 20.25 | 21.77 | 20.24 | 21.48 | 21.48 | 4.22% | 1,829,766 |
| Jan 31, 2025 | 20.75 | 20.80 | 20.42 | 20.61 | 20.61 | 0.10% | 1,085,663 |
| Jan 30, 2025 | 20.52 | 20.81 | 20.45 | 20.59 | 20.59 | 0.39% | 856,009 |
| Jan 29, 2025 | 20.75 | 20.79 | 20.21 | 20.51 | 20.51 | -0.77% | 1,081,567 |
| Jan 28, 2025 | 20.21 | 20.83 | 19.96 | 20.67 | 20.67 | 2.02% | 1,114,590 |
| Jan 27, 2025 | 19.80 | 20.97 | 19.65 | 20.26 | 20.26 | 1.20% | 1,353,107 |
| Jan 24, 2025 | 19.82 | 20.14 | 19.63 | 20.02 | 20.02 | 1.42% | 1,053,706 |
| Jan 23, 2025 | 19.69 | 19.83 | 19.53 | 19.74 | 19.74 | -0.80% | 1,353,878 |
| Jan 22, 2025 | 20.00 | 20.01 | 19.80 | 19.90 | 19.90 | -0.15% | 574,216 |
| Jan 21, 2025 | 19.66 | 20.01 | 19.61 | 19.93 | 19.93 | 2.36% | 1,519,030 |
| Jan 17, 2025 | 19.67 | 19.67 | 19.40 | 19.47 | 19.47 | 0.41% | 1,198,703 |
| Jan 16, 2025 | 19.58 | 19.69 | 19.28 | 19.39 | 19.39 | -0.67% | 1,055,976 |