DoubleVerify Holdings, Inc. (DV)
NYSE: DV · Real-Time Price · USD
11.01
+0.09 (0.82%)
At close: Mar 6, 2026, 4:00 PM EST
11.01
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:10 PM EST
DoubleVerify Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 10.96 | 11.04 | 10.75 | 10.95 | - | 0.27% | 1,911,673 |
| Mar 5, 2026 | 10.35 | 11.03 | 10.35 | 10.92 | 10.92 | 5.61% | 3,866,541 |
| Mar 4, 2026 | 10.17 | 10.53 | 10.05 | 10.34 | 10.34 | 1.77% | 4,008,113 |
| Mar 3, 2026 | 10.19 | 10.40 | 9.93 | 10.16 | 10.16 | -3.05% | 5,253,029 |
| Mar 2, 2026 | 10.31 | 10.68 | 10.27 | 10.48 | 10.48 | -0.57% | 4,207,888 |
| Feb 27, 2026 | 9.56 | 10.60 | 9.24 | 10.54 | 10.54 | 10.60% | 5,313,202 |
| Feb 26, 2026 | 9.46 | 9.92 | 9.43 | 9.53 | 9.53 | - | 4,096,487 |
| Feb 25, 2026 | 9.23 | 9.57 | 9.06 | 9.53 | 9.53 | 4.15% | 2,062,025 |
| Feb 24, 2026 | 8.95 | 9.26 | 8.88 | 9.15 | 9.15 | 3.39% | 3,256,650 |
| Feb 23, 2026 | 9.53 | 9.57 | 8.84 | 8.85 | 8.85 | -7.72% | 2,359,991 |
| Feb 20, 2026 | 9.57 | 9.82 | 9.49 | 9.59 | 9.59 | - | 2,269,036 |
| Feb 19, 2026 | 9.57 | 9.62 | 9.41 | 9.59 | 9.59 | 0.10% | 2,050,834 |
| Feb 18, 2026 | 9.48 | 9.62 | 9.29 | 9.58 | 9.58 | 2.79% | 2,324,370 |
| Feb 17, 2026 | 9.47 | 9.61 | 9.25 | 9.32 | 9.32 | -1.38% | 2,708,739 |
| Feb 13, 2026 | 9.36 | 9.52 | 9.21 | 9.45 | 9.45 | 1.29% | 2,213,823 |
| Feb 12, 2026 | 9.56 | 9.59 | 9.07 | 9.33 | 9.33 | -2.91% | 2,227,460 |
| Feb 11, 2026 | 9.74 | 9.74 | 9.45 | 9.61 | 9.61 | -1.44% | 2,588,336 |
| Feb 10, 2026 | 9.48 | 9.96 | 9.46 | 9.75 | 9.75 | 4.17% | 3,334,046 |
| Feb 9, 2026 | 9.41 | 9.41 | 9.13 | 9.36 | 9.36 | 0.21% | 4,469,007 |
| Feb 6, 2026 | 9.46 | 9.63 | 9.17 | 9.34 | 9.34 | -1.27% | 4,514,217 |
| Feb 5, 2026 | 9.97 | 10.23 | 9.40 | 9.46 | 9.46 | -4.25% | 3,601,707 |
| Feb 4, 2026 | 9.85 | 10.06 | 9.61 | 9.88 | 9.88 | 0.82% | 3,589,538 |
| Feb 3, 2026 | 10.36 | 10.46 | 9.66 | 9.80 | 9.80 | -7.55% | 4,040,664 |
| Feb 2, 2026 | 10.71 | 10.94 | 10.54 | 10.60 | 10.60 | -2.03% | 1,482,479 |
| Jan 30, 2026 | 11.06 | 11.11 | 10.72 | 10.82 | 10.82 | -2.43% | 1,849,515 |
| Jan 29, 2026 | 10.86 | 11.12 | 10.62 | 11.09 | 11.09 | 1.09% | 2,597,654 |
| Jan 28, 2026 | 10.98 | 11.14 | 10.80 | 10.97 | 10.97 | 0.46% | 1,754,163 |
| Jan 27, 2026 | 11.13 | 11.17 | 10.74 | 10.92 | 10.92 | -2.24% | 1,699,525 |
| Jan 26, 2026 | 11.03 | 11.23 | 10.88 | 11.17 | 11.17 | 1.64% | 1,778,538 |
| Jan 23, 2026 | 10.90 | 11.10 | 10.89 | 10.99 | 10.99 | 0.73% | 1,770,882 |
| 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 |