Skip to main content
DoubleVerify Holdings, Inc. (DV)
NYSE: DV · Real-Time Price · USD
13.34
-0.79 (-5.59%)
At close: May 9, 2025, 4:00 PM
13.31
-0.03 (-0.22%)
After-hours: May 9, 2025, 7:02 PM EDT

DoubleVerify Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202514.3314.3613.2113.3413.34-5.59%5,395,309
May 8, 202513.6914.3013.6014.1314.134.36%4,110,339
May 7, 202513.5513.8013.3613.5413.540.22%2,614,785
May 6, 202513.3413.5813.3413.5113.510.60%2,580,413
May 5, 202513.2813.6113.1613.4313.43-4,603,105
May 2, 202513.3713.6313.3413.4313.431.36%1,934,636
May 1, 202513.5113.5513.0813.2513.25-0.08%2,462,894
Apr 30, 202513.2013.3713.0313.2613.26-1.56%1,988,860
Apr 29, 202513.4113.6613.3713.4713.470.82%1,553,567
Apr 28, 202513.2813.4313.2113.3613.360.60%1,317,516
Apr 25, 202513.1913.3813.1213.2813.280.84%1,268,190
Apr 24, 202512.8613.2112.7713.1713.173.78%1,112,479
Apr 23, 202512.8813.1912.6412.6912.691.68%1,644,593
Apr 22, 202512.3112.5812.2512.4812.482.21%1,599,808
Apr 21, 202512.4012.4012.0112.2112.21-2.16%2,664,764
Apr 17, 202512.0812.6111.9912.4812.483.40%2,140,193
Apr 16, 202512.1512.3211.8612.0712.07-1.15%2,263,953
Apr 15, 202512.3512.3712.1312.2112.210.33%1,797,376
Apr 14, 202512.8212.9711.8612.1712.17-3.18%2,662,741
Apr 11, 202512.6812.8212.1012.5712.57-0.63%3,505,705
Apr 10, 202513.0013.1112.4412.6512.65-5.39%2,067,270
Apr 9, 202511.7213.4911.5213.3713.3712.73%3,094,740
Apr 8, 202512.3512.3911.7311.8611.86-0.67%1,897,627
Apr 7, 202512.0012.6811.6011.9411.94-4.10%2,413,414
Apr 4, 202512.0212.6812.0212.4512.45-1.50%3,156,075
Apr 3, 202512.9813.0812.4612.6412.64-5.60%3,112,447
Apr 2, 202513.3213.5813.2313.3913.39-0.89%2,566,188
Apr 1, 202513.3913.5613.1013.5113.511.05%2,077,708
Mar 31, 202513.0713.4212.8113.3713.370.22%2,532,765
Mar 28, 202513.7713.8413.1413.3413.34-4.65%3,307,928
Mar 27, 202513.9614.3513.7913.9913.99-0.50%3,630,814
Mar 26, 202514.3814.4614.0014.0614.06-2.02%2,175,231
Mar 25, 202514.2614.5114.1914.3514.350.42%2,689,948
Mar 24, 202514.3414.3414.0514.2914.291.49%2,489,784
Mar 21, 202514.3414.3813.9614.0814.08-2.70%3,258,656
Mar 20, 202514.3914.7414.3814.4714.47-0.55%1,473,977
Mar 19, 202514.4914.7214.3314.5514.550.34%2,148,864
Mar 18, 202514.4814.5814.2414.5014.50-0.28%2,615,339
Mar 17, 202514.4214.6914.1614.5414.541.25%2,264,131
Mar 14, 202514.0814.5314.0614.3614.362.94%2,598,457
Mar 13, 202514.5714.6313.9313.9513.95-4.52%2,507,641
Mar 12, 202515.1815.2214.1414.6114.61-2.40%2,719,621
Mar 11, 202515.2115.5714.8114.9714.97-1.38%3,654,646
Mar 10, 202514.9015.3814.7415.1815.180.66%3,363,113
Mar 7, 202514.9215.5614.7415.0815.080.33%2,946,941
Mar 6, 202514.6015.2014.5915.0315.031.76%4,087,506
Mar 5, 202514.2014.9614.1614.7714.773.94%4,354,250
Mar 4, 202514.2114.7013.8914.2114.21-4.63%4,348,516
Mar 3, 202513.8115.4413.6314.9014.907.19%8,305,759
Feb 28, 202516.9417.0913.4213.9013.90-36.03%14,923,007