Skip to main content
DoubleVerify Holdings, Inc. (DV)
NYSE: DV · Real-Time Price · USD
21.68
-0.67 (-3.00%)
Feb 21, 2025, 4:00 PM EST - Market closed

DoubleVerify Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Feb 5, 202521.8222.1721.8222.0622.061.80%1,098,850
Feb 4, 202521.7221.7921.3721.6721.670.88%1,345,520
Feb 3, 202520.2521.7720.2421.4821.484.22%1,829,766
Jan 31, 202520.7520.8020.4220.6120.610.10%1,085,663
Jan 30, 202520.5220.8120.4520.5920.590.39%856,009
Jan 29, 202520.7520.7920.2120.5120.51-0.77%1,081,567
Jan 28, 202520.2120.8319.9620.6720.672.02%1,114,590
Jan 27, 202519.8020.9719.6520.2620.261.20%1,353,107
Jan 24, 202519.8220.1419.6320.0220.021.42%1,053,706
Jan 23, 202519.6919.8319.5319.7419.74-0.80%1,353,878
Jan 22, 202520.0020.0119.8019.9019.90-0.15%574,216
Jan 21, 202519.6620.0119.6119.9319.932.36%1,519,030
Jan 17, 202519.6719.6719.4019.4719.470.41%1,198,703
Jan 16, 202519.5819.6919.2819.3919.39-0.67%1,055,976
Jan 15, 202519.5819.8619.4519.5219.521.51%1,075,372
Jan 14, 202519.1019.4019.0419.2319.230.84%1,358,077
Jan 13, 202519.0119.2218.9619.0719.07-1.29%2,054,268
Jan 10, 202519.6419.7619.1219.3219.32-3.21%2,646,341
Jan 8, 202519.5520.9919.3019.9619.963.85%4,050,011
Jan 7, 202519.5319.7319.1319.2219.22-1.18%1,353,615
Jan 6, 202519.8519.9519.3819.4519.45-0.82%1,596,289
Jan 3, 202519.4019.6719.3219.6119.611.82%1,317,039
Jan 2, 202519.4919.6719.1519.2619.260.26%1,811,088
Dec 31, 202419.5119.5119.1219.2119.21-0.83%1,111,874
Dec 30, 202419.4119.5519.2419.3719.37-1.32%2,049,944
Dec 27, 202419.8019.9419.1919.6319.63-1.11%1,361,356
Dec 26, 202419.6219.9619.6119.8519.850.46%1,225,687
Dec 24, 202419.5919.9419.5919.7619.760.97%783,299
Dec 23, 202419.8620.0619.4719.5719.57-1.95%1,543,595
Dec 20, 202419.5020.1919.3019.9619.961.37%4,525,939
Dec 19, 202419.9720.1619.5319.6919.69-0.81%1,911,681
Dec 18, 202420.4720.8619.8219.8519.85-0.50%2,656,930
Dec 17, 202420.0020.2219.8219.9519.95-0.75%1,295,876
Dec 16, 202420.0020.1619.8220.1020.100.10%1,204,864
Dec 13, 202420.1120.1919.7520.0820.08-0.10%1,248,575
Dec 12, 202420.6220.6320.0020.1020.10-3.23%1,290,051
Dec 11, 202420.4920.8320.4620.7720.771.47%1,791,131
Dec 10, 202420.2220.6520.1220.4720.470.64%1,163,589
Dec 9, 202420.7920.8620.2620.3420.34-1.60%1,273,074
Dec 6, 202420.9320.9320.5620.6720.670.54%743,094
Dec 5, 202421.2521.3120.5320.5620.56-2.37%1,099,505
Dec 4, 202420.8921.2820.7221.0621.062.53%1,016,497
Dec 3, 202420.5820.7220.4320.5420.54-0.92%1,006,743
Dec 2, 202420.2220.8919.9720.7320.731.97%1,834,215
Nov 29, 202420.4220.5020.0820.3320.33-0.10%804,901
Nov 27, 202420.6220.6220.2720.3520.35-0.73%1,051,308
Nov 26, 202420.4720.6920.0820.5020.50-0.63%1,507,742
Nov 25, 202420.3020.7620.1820.6320.632.79%1,769,059
Nov 22, 202420.1420.2919.9020.0720.070.35%1,106,284
Nov 21, 202419.5720.0719.4420.0020.003.47%1,515,788
Nov 20, 202419.2919.5219.1319.3319.330.26%1,561,449
Nov 19, 202419.0119.3518.9919.2819.280.36%1,808,031
Nov 18, 202419.2219.2218.8519.2119.210.37%1,763,020
Nov 15, 202419.9019.9019.1019.1419.14-4.54%1,858,095
Nov 14, 202420.4120.5019.9920.0520.05-1.38%2,189,132
Nov 13, 202420.4020.6019.9020.3320.33-0.34%2,875,479
Nov 12, 202419.9120.6219.8220.4020.401.29%2,649,551
Nov 11, 202419.4920.2519.3320.1420.144.19%2,852,157
Nov 8, 202419.6519.9019.1319.3319.33-1.98%5,072,401
Nov 7, 202418.8520.5118.8419.7219.720.87%5,259,088
Nov 6, 202418.7919.7118.5519.5519.556.42%3,748,147
Nov 5, 202417.5718.4117.4718.3718.374.85%2,565,933
Nov 4, 202417.1217.7717.1217.5217.522.04%1,697,126
Nov 1, 202416.9617.4016.7917.1717.170.70%1,719,718
Oct 31, 202417.0817.3517.0017.0517.05-0.35%2,835,625
Oct 30, 202417.3117.7617.0617.1117.11-1.10%1,777,030
Oct 29, 202417.2917.5317.1017.3017.30-0.92%2,490,700
Oct 28, 202417.5317.9217.4017.4617.460.63%2,093,630
Oct 25, 202416.8417.3816.7617.3517.353.21%2,631,621
Oct 24, 202416.4317.0016.3016.8116.813.51%2,669,061
Oct 23, 202416.5016.5116.1216.2416.24-1.87%3,682,245
Oct 22, 202417.3017.3716.5116.5516.55-5.05%1,904,552
Oct 21, 202417.2617.5317.2417.4317.430.46%1,111,468
Oct 18, 202417.4917.5217.2417.3517.35-882,677
Oct 17, 202417.1817.4016.9717.3517.351.34%1,268,169
Oct 16, 202417.4917.5317.0817.1217.12-1.21%1,440,218
Oct 15, 202417.6117.7717.2317.3317.33-1.37%2,191,243
Oct 14, 202417.1417.6316.8917.5717.572.87%3,101,554
Oct 11, 202416.6717.1316.6217.0817.081.91%1,850,550
Oct 10, 202416.5916.7816.3816.7616.761.33%2,038,561
Oct 9, 202416.8016.8716.4916.5416.54-1.72%1,455,480
Oct 8, 202416.6317.1116.6316.8316.830.06%1,610,252
Oct 7, 202417.2317.2716.7316.8216.82-2.49%1,840,318
Oct 4, 202417.0317.2616.8517.2517.252.86%2,168,639
Oct 3, 202416.7116.9716.7116.7716.77-0.71%2,157,538
Oct 2, 202416.7716.9616.5616.8916.890.84%2,233,857
Oct 1, 202416.8117.0016.5316.7516.75-0.53%3,556,972
Sep 30, 202417.1017.2316.7516.8416.84-1.86%3,024,695
Sep 27, 202417.3517.4917.0217.1617.16-0.58%2,423,476