Skip to main content
logo
DoubleVerify Holdings, Inc. (DV)
NYSE: DV · Real-Time Price · USD
14.88
+0.05 (0.34%)
At close: Aug 8, 2025, 4:00 PM
14.84
-0.04 (-0.27%)
After-hours: Aug 8, 2025, 7:12 PM EDT

DoubleVerify Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 17, 202515.5215.6815.3415.3815.38-0.39%2,076,864
Jul 16, 202514.9715.4614.9715.4415.443.62%1,944,724
Jul 15, 202515.0815.1514.7614.9014.90-0.20%2,404,489
Jul 14, 202514.5614.9714.5614.9314.932.05%1,753,760
Jul 11, 202515.2215.3714.5814.6314.63-5.00%2,107,609
Jul 10, 202515.6015.6015.2515.4015.40-1.28%1,262,036
Jul 9, 202515.4315.6615.3515.6015.601.10%1,487,120
Jul 8, 202515.5215.5615.1915.4315.430.06%2,245,502
Jul 7, 202515.3615.5915.3215.4215.420.06%2,342,611
Jul 3, 202515.2715.5115.2015.4115.411.92%2,020,433
Jul 2, 202515.0815.2714.8915.1215.120.40%2,163,711
Jul 1, 202514.9615.3214.8715.0615.060.60%2,212,636
Jun 30, 202514.9615.1614.8814.9714.970.88%2,383,716
Jun 27, 202514.8614.9014.6314.8414.840.68%2,268,227
Jun 26, 202514.6514.8014.4414.7414.740.68%1,788,618
Jun 25, 202514.8814.9714.6414.6414.64-1.28%1,587,707
Jun 24, 202514.7214.9214.6814.8314.831.92%1,851,772
Jun 23, 202514.2814.5814.0414.5514.551.39%1,724,479
Jun 20, 202514.3014.4514.0614.3514.351.20%5,539,045
Jun 18, 202514.3814.6114.1514.1814.18-1.12%3,270,580
Jun 17, 202514.6214.6214.3214.3414.34-2.05%2,761,010
Jun 16, 202514.6214.7214.1014.6414.640.97%3,738,749
Jun 13, 202514.7914.8614.4314.5014.50-2.82%2,493,396
Jun 12, 202514.9015.3814.7014.9214.92-0.20%3,256,134
Jun 11, 202516.5916.5914.8514.9514.950.13%5,123,175
Jun 10, 202514.7015.0214.5514.9314.931.98%2,956,425
Jun 9, 202514.8714.8714.5514.6414.64-1.01%3,712,780
Jun 6, 202515.2015.3014.7714.7914.79-1.60%3,773,024
Jun 5, 202514.7515.1814.7515.0315.032.04%4,498,918
Jun 4, 202514.2714.8214.2314.7314.733.59%4,799,253
Jun 3, 202513.6314.3613.3914.2214.224.71%3,526,405
Jun 2, 202513.7013.8413.5613.5813.58-1.16%2,205,292
May 30, 202513.3513.7513.2213.7413.742.61%7,478,462
May 29, 202513.6913.6913.3013.3913.39-0.67%1,553,399