Skip to main content
logo
DoubleVerify Holdings, Inc. (DV)
NYSE: DV · Real-Time Price · USD
16.27
0.00 (0.00%)
At close: Aug 29, 2025, 4:00 PM
16.46
+0.19 (1.17%)
After-hours: Aug 29, 2025, 7:30 PM EDT

DoubleVerify Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 202516.2716.4416.1116.2716.27-1,602,139
Aug 28, 202516.3016.3916.1016.2716.270.06%1,355,712
Aug 27, 202516.1316.3415.9816.2616.261.50%1,146,211
Aug 26, 202516.2116.4215.9816.0216.02-1.42%1,883,035
Aug 25, 202516.1416.3615.9416.2516.250.62%2,324,694
Aug 22, 202515.5516.1815.5516.1516.154.13%1,206,601
Aug 21, 202515.3615.6315.2515.5115.51-0.06%1,160,558
Aug 20, 202515.5215.6615.2215.5215.52-0.89%2,692,470
Aug 19, 202516.2916.3115.5815.6615.66-3.15%1,690,471
Aug 18, 202515.8816.2215.8316.1716.172.08%3,174,174
Aug 15, 202515.3716.0215.3715.8415.842.99%2,187,423
Aug 14, 202515.2715.4315.0915.3815.38-0.06%1,774,889
Aug 13, 202515.0615.4115.0415.3915.392.81%2,336,320
Aug 12, 202514.8315.0314.6514.9714.971.01%2,255,442
Aug 11, 202514.9415.2814.7514.8214.82-0.40%2,971,452
Aug 8, 202514.8415.1814.7714.8814.880.34%2,642,082
Aug 7, 202516.0016.1614.6114.8314.83-6.49%3,276,731
Aug 6, 202515.9016.8215.5415.8615.862.45%5,298,405
Aug 5, 202515.4515.6015.1115.4815.480.19%4,290,565
Aug 4, 202515.3015.4715.1915.4515.451.91%2,089,896
Aug 1, 202515.6115.6115.0015.1615.16-1.04%2,478,165
Jul 31, 202515.5915.6715.2815.3215.32-1.61%1,628,054
Jul 30, 202515.5215.7115.4315.5715.570.71%1,282,072
Jul 29, 202516.1116.1115.4415.4615.46-3.25%1,702,228
Jul 28, 202515.8116.1215.7315.9815.981.72%1,389,319
Jul 25, 202515.5515.7815.4115.7115.710.83%2,194,710
Jul 24, 202515.7015.8715.5615.5815.58-0.76%1,277,668
Jul 23, 202515.8015.8015.4915.7015.700.06%1,472,258
Jul 22, 202515.8516.0315.6315.6915.690.13%1,971,337
Jul 21, 202515.4816.0215.3915.6715.671.89%2,777,272
Jul 18, 202515.4315.5015.2615.3815.38-1,496,249
Jul 17, 202515.5215.6815.3415.3815.38-0.39%2,076,864
Jul 16, 202514.9715.4614.9715.4415.443.62%1,944,724
Jul 15, 202515.0815.1514.7614.9014.90-0.20%2,404,489
Jul 14, 202514.5614.9714.5614.9314.932.05%1,753,760
Jul 11, 202515.2215.3714.5814.6314.63-5.00%2,107,609
Jul 10, 202515.6015.6015.2515.4015.40-1.28%1,262,036
Jul 9, 202515.4315.6615.3515.6015.601.10%1,487,120
Jul 8, 202515.5215.5615.1915.4315.430.06%2,245,502
Jul 7, 202515.3615.5915.3215.4215.420.06%2,342,611
Jul 3, 202515.2715.5115.2015.4115.411.92%2,020,433
Jul 2, 202515.0815.2714.8915.1215.120.40%2,163,711
Jul 1, 202514.9615.3214.8715.0615.060.60%2,212,636
Jun 30, 202514.9615.1614.8814.9714.970.88%2,383,716
Jun 27, 202514.8614.9014.6314.8414.840.68%2,268,227
Jun 26, 202514.6514.8014.4414.7414.740.68%1,788,618
Jun 25, 202514.8814.9714.6414.6414.64-1.28%1,587,707
Jun 24, 202514.7214.9214.6814.8314.831.92%1,851,772
Jun 23, 202514.2814.5814.0414.5514.551.39%1,724,479
Jun 20, 202514.3014.4514.0614.3514.351.20%5,539,045