DoubleVerify Holdings, Inc. (DV)
NYSE: DV · Real-Time Price · USD
12.21
+0.14 (1.16%)
Apr 17, 2025, 4:00 PM EDT - Market closed

DoubleVerify Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 17, 202512.0812.6111.9912.4812.483.40%2,139,320
Apr 16, 202512.1512.3211.8612.0712.07-1.15%2,263,953
Apr 15, 202512.3512.3712.1312.2112.210.33%1,797,376
Apr 14, 202512.8212.9711.8612.1712.17-3.18%2,662,741
Apr 11, 202512.6812.8212.1012.5712.57-0.63%3,505,705
Apr 10, 202513.0013.1112.4412.6512.65-5.39%2,067,270
Apr 9, 202511.7213.4911.5213.3713.3712.73%3,094,740
Apr 8, 202512.3512.3911.7311.8611.86-0.67%1,897,627
Apr 7, 202512.0012.6811.6011.9411.94-4.10%2,413,414
Apr 4, 202512.0212.6812.0212.4512.45-1.50%3,156,075
Apr 3, 202512.9813.0812.4612.6412.64-5.60%3,112,447
Apr 2, 202513.3213.5813.2313.3913.39-0.89%2,566,188
Apr 1, 202513.3913.5613.1013.5113.511.05%2,077,708
Mar 31, 202513.0713.4212.8113.3713.370.22%2,532,765
Mar 28, 202513.7713.8413.1413.3413.34-4.65%3,307,928
Mar 27, 202513.9614.3513.7913.9913.99-0.50%3,630,814
Mar 26, 202514.3814.4614.0014.0614.06-2.02%2,175,231
Mar 25, 202514.2614.5114.1914.3514.350.42%2,689,948
Mar 24, 202514.3414.3414.0514.2914.291.49%2,489,784
Mar 21, 202514.3414.3813.9614.0814.08-2.70%3,258,656
Mar 20, 202514.3914.7414.3814.4714.47-0.55%1,473,977
Mar 19, 202514.4914.7214.3314.5514.550.34%2,148,864
Mar 18, 202514.4814.5814.2414.5014.50-0.28%2,615,339
Mar 17, 202514.4214.6914.1614.5414.541.25%2,264,131
Mar 14, 202514.0814.5314.0614.3614.362.94%2,598,457
Mar 13, 202514.5714.6313.9313.9513.95-4.52%2,507,641
Mar 12, 202515.1815.2214.1414.6114.61-2.40%2,719,621
Mar 11, 202515.2115.5714.8114.9714.97-1.38%3,654,646
Mar 10, 202514.9015.3814.7415.1815.180.66%3,363,113
Mar 7, 202514.9215.5614.7415.0815.080.33%2,946,941
Mar 6, 202514.6015.2014.5915.0315.031.76%4,087,506
Mar 5, 202514.2014.9614.1614.7714.773.94%4,354,250
Mar 4, 202514.2114.7013.8914.2114.21-4.63%4,348,516
Mar 3, 202513.8115.4413.6314.9014.907.19%8,305,759
Feb 28, 202516.9417.0913.4213.9013.90-36.03%14,923,007
Feb 27, 202521.6022.2021.4421.7321.730.65%2,718,021
Feb 26, 202522.4122.4121.4221.5921.59-2.31%2,040,010
Feb 25, 202522.1622.2221.7822.1022.10-0.99%1,623,969
Feb 24, 202521.8922.9021.7722.3222.322.95%2,087,486
Feb 21, 202522.4422.4821.5221.6821.68-3.00%1,164,162
Feb 20, 202522.4922.6621.8222.3522.35-0.67%1,301,992
Feb 19, 202522.9223.0222.5022.5022.50-2.47%1,221,714
Feb 18, 202522.6823.0822.4023.0723.072.22%1,144,042
Feb 14, 202523.0523.0822.5622.5722.57-1.91%971,856
Feb 13, 202523.0223.1122.6123.0123.010.48%1,868,652
Feb 12, 202522.0922.9622.0522.9022.901.91%1,575,566
Feb 11, 202521.8522.6421.8522.4722.472.32%1,569,883
Feb 10, 202521.9222.0321.7121.9621.961.24%854,737
Feb 7, 202521.8821.9421.5621.6921.69-0.18%769,796
Feb 6, 202521.8622.0321.5821.7321.73-1.50%1,015,275