DoubleVerify Holdings, Inc. (DV)
NYSE: DV · Real-Time Price · USD
13.58
-0.16 (-1.16%)
At close: Jun 2, 2025, 4:00 PM
13.58
0.00 (0.00%)
After-hours: Jun 2, 2025, 6:30 PM EDT
DoubleVerify Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 13.70 | 13.84 | 13.56 | 13.58 | 13.58 | -1.16% | 2,205,179 |
| 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 |
| Apr 10, 2025 | 13.00 | 13.11 | 12.44 | 12.65 | 12.65 | -5.39% | 2,067,270 |
| Apr 9, 2025 | 11.72 | 13.49 | 11.52 | 13.37 | 13.37 | 12.73% | 3,094,740 |
| Apr 8, 2025 | 12.35 | 12.39 | 11.73 | 11.86 | 11.86 | -0.67% | 1,897,627 |
| Apr 7, 2025 | 12.00 | 12.68 | 11.60 | 11.94 | 11.94 | -4.10% | 2,413,414 |
| Apr 4, 2025 | 12.02 | 12.68 | 12.02 | 12.45 | 12.45 | -1.50% | 3,156,075 |
| Apr 3, 2025 | 12.98 | 13.08 | 12.46 | 12.64 | 12.64 | -5.60% | 3,112,447 |
| Apr 2, 2025 | 13.32 | 13.58 | 13.23 | 13.39 | 13.39 | -0.89% | 2,566,188 |
| Apr 1, 2025 | 13.39 | 13.56 | 13.10 | 13.51 | 13.51 | 1.05% | 2,077,708 |
| Mar 31, 2025 | 13.07 | 13.42 | 12.81 | 13.37 | 13.37 | 0.22% | 2,532,765 |
| Mar 28, 2025 | 13.77 | 13.84 | 13.14 | 13.34 | 13.34 | -4.65% | 3,307,928 |
| Mar 27, 2025 | 13.96 | 14.35 | 13.79 | 13.99 | 13.99 | -0.50% | 3,630,814 |
| Mar 26, 2025 | 14.38 | 14.46 | 14.00 | 14.06 | 14.06 | -2.02% | 2,175,231 |
| Mar 25, 2025 | 14.26 | 14.51 | 14.19 | 14.35 | 14.35 | 0.42% | 2,689,948 |
| Mar 24, 2025 | 14.34 | 14.34 | 14.05 | 14.29 | 14.29 | 1.49% | 2,489,784 |
| Mar 21, 2025 | 14.34 | 14.38 | 13.96 | 14.08 | 14.08 | -2.70% | 3,258,656 |