DoubleVerify Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	10.80	11.10	10.77	11.03	11.03	1.94%	1,596,002
Dec 4, 2025	10.89	10.95	10.74	10.82	10.82	-	1,518,623
Dec 3, 2025	10.69	10.86	10.60	10.82	10.82	0.65%	2,102,289
Dec 2, 2025	10.64	10.86	10.59	10.75	10.75	0.84%	2,055,089
Dec 1, 2025	10.46	10.80	10.45	10.66	10.66	1.14%	3,021,357
Nov 28, 2025	10.53	10.66	10.49	10.54	10.54	0.96%	649,590
Nov 26, 2025	10.47	10.60	10.38	10.44	10.44	-0.38%	2,415,424
Nov 25, 2025	10.26	10.64	10.26	10.48	10.48	2.64%	2,284,085
Nov 24, 2025	10.22	10.35	10.17	10.21	10.21	-1.45%	2,953,739
Nov 21, 2025	10.16	10.55	10.16	10.36	10.36	1.57%	3,213,926
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
Nov 7, 2025	7.75	9.48	7.64	9.39	9.39	-14.40%	11,528,278
Nov 6, 2025	11.15	11.29	10.96	10.97	10.97	-1.61%	5,987,115
Nov 5, 2025	11.10	11.26	11.03	11.15	11.15	-	4,019,937
Nov 4, 2025	11.14	11.26	10.98	11.15	11.15	-0.62%	3,641,909
Nov 3, 2025	11.30	11.39	10.98	11.22	11.22	-1.41%	4,462,949
Oct 31, 2025	11.19	11.45	11.12	11.38	11.38	1.25%	2,475,357
Oct 30, 2025	11.28	11.42	11.15	11.24	11.24	-0.88%	2,730,507
Oct 29, 2025	11.70	11.75	11.29	11.34	11.34	-4.22%	2,468,062
Oct 28, 2025	11.84	11.95	11.64	11.84	11.84	-	2,024,877
Oct 27, 2025	12.24	12.34	11.80	11.84	11.84	-2.39%	4,354,618
Oct 24, 2025	12.02	12.30	12.00	12.13	12.13	1.76%	2,964,676
Oct 23, 2025	11.72	11.95	11.68	11.92	11.92	1.79%	3,887,176
Oct 22, 2025	11.34	11.73	11.34	11.71	11.71	2.36%	3,483,742
Oct 21, 2025	11.11	11.50	11.04	11.44	11.44	1.60%	2,729,216
Oct 20, 2025	10.84	11.27	10.84	11.26	11.26	3.40%	2,494,109
Oct 17, 2025	10.82	10.93	10.73	10.89	10.89	0.18%	1,913,310
Oct 16, 2025	11.09	11.21	10.83	10.87	10.87	-1.36%	3,819,004
Oct 15, 2025	11.28	11.31	10.93	11.02	11.02	-1.96%	2,188,465
Oct 14, 2025	11.04	11.37	11.01	11.24	11.24	0.63%	2,686,482
Oct 13, 2025	11.21	11.21	10.86	11.17	11.17	0.90%	3,566,270
Oct 10, 2025	11.40	11.53	11.03	11.07	11.07	-2.55%	3,789,014
Oct 9, 2025	11.30	11.36	11.18	11.36	11.36	0.71%	2,689,867
Oct 8, 2025	11.26	11.31	11.12	11.28	11.28	0.53%	3,521,536
Oct 7, 2025	11.34	11.37	11.12	11.22	11.22	-0.80%	2,365,958
Oct 6, 2025	11.31	11.41	10.99	11.31	11.31	0.27%	3,250,198
Oct 3, 2025	11.35	11.43	11.17	11.28	11.28	-0.44%	3,280,944
Oct 2, 2025	11.36	11.38	11.17	11.33	11.33	0.35%	3,525,923
Oct 1, 2025	11.88	12.09	11.27	11.29	11.29	-5.76%	4,418,517
Sep 30, 2025	12.11	12.14	11.81	11.98	11.98	-1.24%	3,820,166
Sep 29, 2025	11.98	12.30	11.77	12.13	12.13	2.02%	5,510,833
Sep 26, 2025	11.81	11.97	11.74	11.89	11.89	0.25%	2,678,802