DoubleVerify Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	10.63	10.96	10.57	10.91	10.91	3.71%	2,003,834
Jan 21, 2026	10.52	10.61	10.41	10.52	10.52	-0.19%	2,029,838
Jan 20, 2026	10.36	10.60	10.26	10.54	10.54	0.48%	2,647,701
Jan 16, 2026	10.55	10.59	10.39	10.49	10.49	-0.66%	2,307,466
Jan 15, 2026	10.62	10.67	10.46	10.56	10.56	-0.66%	1,904,412
Jan 14, 2026	10.82	10.91	10.56	10.63	10.63	-2.21%	1,861,788
Jan 13, 2026	11.00	11.12	10.77	10.87	10.87	0.18%	2,111,437
Jan 12, 2026	10.86	11.03	10.73	10.85	10.85	-1.99%	1,573,802
Jan 9, 2026	10.92	11.08	10.73	11.07	11.07	1.37%	1,732,908
Jan 8, 2026	11.16	11.19	10.84	10.92	10.92	-2.59%	1,510,522
Jan 7, 2026	11.01	11.24	10.94	11.21	11.21	2.28%	1,729,345
Jan 6, 2026	11.10	11.17	10.86	10.96	10.96	-1.62%	3,215,884
Jan 5, 2026	10.75	11.44	10.72	11.14	11.14	2.58%	2,870,173
Jan 2, 2026	11.49	11.49	10.84	10.86	10.86	-5.07%	2,103,930
Dec 31, 2025	11.46	11.60	11.42	11.44	11.44	-0.52%	2,116,196
Dec 30, 2025	11.50	11.69	11.40	11.50	11.50	-0.52%	2,810,299
Dec 29, 2025	11.42	11.65	11.39	11.56	11.56	0.52%	2,354,905
Dec 26, 2025	11.34	11.51	11.33	11.50	11.50	1.32%	1,212,533
Dec 24, 2025	11.23	11.40	11.19	11.35	11.35	0.89%	783,694
Dec 23, 2025	11.27	11.34	11.15	11.25	11.25	-0.27%	1,546,339
Dec 22, 2025	11.28	11.48	11.28	11.28	11.28	-	1,618,764
Dec 19, 2025	11.34	11.38	11.22	11.28	11.28	-0.44%	3,174,640
Dec 18, 2025	11.24	11.49	11.24	11.33	11.33	0.71%	2,840,918
Dec 17, 2025	11.16	11.58	11.12	11.25	11.25	0.72%	2,251,996
Dec 16, 2025	10.71	11.20	10.67	11.17	11.17	3.14%	2,286,873
Dec 15, 2025	10.97	11.07	10.80	10.83	10.83	-1.01%	1,822,339
Dec 12, 2025	11.04	11.09	10.90	10.94	10.94	-0.36%	2,222,760
Dec 11, 2025	11.15	11.26	10.92	10.98	10.98	-1.79%	2,081,685
Dec 10, 2025	10.94	11.25	10.87	11.18	11.18	2.19%	2,843,053
Dec 9, 2025	10.98	11.08	10.83	10.94	10.94	-0.82%	2,126,243
Dec 8, 2025	11.05	11.21	10.92	11.03	11.03	-	1,701,896
Dec 5, 2025	10.80	11.10	10.77	11.03	11.03	1.94%	1,596,072
Dec 4, 2025	10.89	10.95	10.74	10.82	10.82	-	1,518,802
Dec 3, 2025	10.69	10.86	10.60	10.82	10.82	0.65%	2,102,290
Dec 2, 2025	10.64	10.86	10.59	10.75	10.75	0.84%	2,055,233
Dec 1, 2025	10.46	10.80	10.45	10.66	10.66	1.14%	3,021,423
Nov 28, 2025	10.53	10.66	10.49	10.54	10.54	0.96%	856,578
Nov 26, 2025	10.47	10.60	10.38	10.44	10.44	-0.38%	2,415,653
Nov 25, 2025	10.26	10.64	10.26	10.48	10.48	2.64%	2,298,876
Nov 24, 2025	10.22	10.35	10.17	10.21	10.21	-1.45%	2,954,362
Nov 21, 2025	10.16	10.55	10.16	10.36	10.36	1.57%	3,214,650
Nov 20, 2025	10.30	10.39	10.12	10.20	10.20	-0.97%	3,912,663
Nov 19, 2025	10.25	10.32	10.09	10.30	10.30	0.10%	1,604,222
Nov 18, 2025	10.22	10.38	10.13	10.29	10.29	0.49%	2,315,838
Nov 17, 2025	10.48	10.50	10.23	10.24	10.24	-1.73%	2,654,951
Nov 14, 2025	10.32	10.47	10.19	10.42	10.42	-0.48%	1,995,168
Nov 13, 2025	10.49	10.55	10.33	10.47	10.47	-0.29%	3,153,473
Nov 12, 2025	10.89	10.96	10.50	10.50	10.50	-3.40%	3,270,337
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