DoubleVerify Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 2, 2026	11.33	11.33	10.85	10.86	-	-5.07%	2,099,076
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
Dec 22, 2025	11.28	11.48	11.28	11.28	11.28	-	1,618,764
Dec 19, 2025	11.34	11.38	11.22	11.28	11.28	-0.44%	3,174,640
Dec 18, 2025	11.24	11.49	11.24	11.33	11.33	0.71%	2,840,918
Dec 17, 2025	11.16	11.58	11.12	11.25	11.25	0.72%	2,251,996
Dec 16, 2025	10.71	11.20	10.67	11.17	11.17	3.14%	2,286,873
Dec 15, 2025	10.97	11.07	10.80	10.83	10.83	-1.01%	1,822,339
Dec 12, 2025	11.04	11.09	10.90	10.94	10.94	-0.36%	2,222,760
Dec 11, 2025	11.15	11.26	10.92	10.98	10.98	-1.79%	2,081,685
Dec 10, 2025	10.94	11.25	10.87	11.18	11.18	2.19%	2,843,053
Dec 9, 2025	10.98	11.08	10.83	10.94	10.94	-0.82%	2,126,243
Dec 8, 2025	11.05	11.21	10.92	11.03	11.03	-	1,701,896
Dec 5, 2025	10.80	11.10	10.77	11.03	11.03	1.94%	1,596,072
Dec 4, 2025	10.89	10.95	10.74	10.82	10.82	-	1,518,802
Dec 3, 2025	10.69	10.86	10.60	10.82	10.82	0.65%	2,102,290
Dec 2, 2025	10.64	10.86	10.59	10.75	10.75	0.84%	2,055,233
Dec 1, 2025	10.46	10.80	10.45	10.66	10.66	1.14%	3,021,423
Nov 28, 2025	10.53	10.66	10.49	10.54	10.54	0.96%	856,578
Nov 26, 2025	10.47	10.60	10.38	10.44	10.44	-0.38%	2,415,653
Nov 25, 2025	10.26	10.64	10.26	10.48	10.48	2.64%	2,298,876
Nov 24, 2025	10.22	10.35	10.17	10.21	10.21	-1.45%	2,954,362
Nov 21, 2025	10.16	10.55	10.16	10.36	10.36	1.57%	3,214,650
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