DoubleVerify Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2025	14.72	14.92	14.68	14.83	14.83	1.92%	1,851,772
Jun 23, 2025	14.28	14.58	14.04	14.55	14.55	1.39%	1,724,479
Jun 20, 2025	14.30	14.45	14.06	14.35	14.35	1.20%	5,539,045
Jun 18, 2025	14.38	14.61	14.15	14.18	14.18	-1.12%	3,270,580
Jun 17, 2025	14.62	14.62	14.32	14.34	14.34	-2.05%	2,761,010
Jun 16, 2025	14.62	14.72	14.10	14.64	14.64	0.97%	3,738,749
Jun 13, 2025	14.79	14.86	14.43	14.50	14.50	-2.82%	2,493,396
Jun 12, 2025	14.90	15.38	14.70	14.92	14.92	-0.20%	3,256,134
Jun 11, 2025	16.59	16.59	14.85	14.95	14.95	0.13%	5,123,175
Jun 10, 2025	14.70	15.02	14.55	14.93	14.93	1.98%	2,956,425
Jun 9, 2025	14.87	14.87	14.55	14.64	14.64	-1.01%	3,712,780
Jun 6, 2025	15.20	15.30	14.77	14.79	14.79	-1.60%	3,773,024
Jun 5, 2025	14.75	15.18	14.75	15.03	15.03	2.04%	4,498,918
Jun 4, 2025	14.27	14.82	14.23	14.73	14.73	3.59%	4,799,253
Jun 3, 2025	13.63	14.36	13.39	14.22	14.22	4.71%	3,526,405
Jun 2, 2025	13.70	13.84	13.56	13.58	13.58	-1.16%	2,205,292
May 30, 2025	13.35	13.75	13.22	13.74	13.74	2.61%	7,478,462
May 29, 2025	13.69	13.69	13.30	13.39	13.39	-0.67%	1,553,399
May 28, 2025	13.58	13.62	13.37	13.48	13.48	-0.15%	1,705,677
May 27, 2025	13.29	13.51	13.09	13.50	13.50	2.82%	2,087,135
May 23, 2025	13.50	13.60	13.10	13.13	13.13	-4.51%	1,955,640
May 22, 2025	13.72	13.85	13.67	13.75	13.75	0.44%	2,099,829
May 21, 2025	13.84	13.95	13.57	13.69	13.69	-3.05%	2,399,371
May 20, 2025	14.12	14.19	13.92	14.12	14.12	0.14%	1,402,533
May 19, 2025	14.07	14.25	13.96	14.10	14.10	-0.98%	1,765,500
May 16, 2025	14.40	14.42	14.13	14.24	14.24	-1.11%	1,898,918
May 15, 2025	14.88	14.95	14.25	14.40	14.40	-3.55%	2,632,143
May 14, 2025	14.69	15.26	14.54	14.93	14.93	1.63%	4,350,079
May 13, 2025	14.37	14.79	14.24	14.69	14.69	3.02%	3,003,146
May 12, 2025	13.92	14.28	13.75	14.26	14.26	6.90%	4,445,481
May 9, 2025	14.33	14.36	13.21	13.34	13.34	-5.59%	5,395,309
May 8, 2025	13.69	14.30	13.60	14.13	14.13	4.36%	4,110,339
May 7, 2025	13.55	13.80	13.36	13.54	13.54	0.22%	2,614,785
May 6, 2025	13.34	13.58	13.34	13.51	13.51	0.60%	2,580,413
May 5, 2025	13.28	13.61	13.16	13.43	13.43	-	4,603,105
May 2, 2025	13.37	13.63	13.34	13.43	13.43	1.36%	1,934,636
May 1, 2025	13.51	13.55	13.08	13.25	13.25	-0.08%	2,462,894
Apr 30, 2025	13.20	13.37	13.03	13.26	13.26	-1.56%	1,988,860
Apr 29, 2025	13.41	13.66	13.37	13.47	13.47	0.82%	1,553,567
Apr 28, 2025	13.28	13.43	13.21	13.36	13.36	0.60%	1,317,516
Apr 25, 2025	13.19	13.38	13.12	13.28	13.28	0.84%	1,268,190
Apr 24, 2025	12.86	13.21	12.77	13.17	13.17	3.78%	1,112,479
Apr 23, 2025	12.88	13.19	12.64	12.69	12.69	1.68%	1,644,593
Apr 22, 2025	12.31	12.58	12.25	12.48	12.48	2.21%	1,599,808
Apr 21, 2025	12.40	12.40	12.01	12.21	12.21	-2.16%	2,664,764
Apr 17, 2025	12.08	12.61	11.99	12.48	12.48	3.40%	2,140,193
Apr 16, 2025	12.15	12.32	11.86	12.07	12.07	-1.15%	2,263,953
Apr 15, 2025	12.35	12.37	12.13	12.21	12.21	0.33%	1,797,376
Apr 14, 2025	12.82	12.97	11.86	12.17	12.17	-3.18%	2,662,741
Apr 11, 2025	12.68	12.82	12.10	12.57	12.57	-0.63%	3,505,705