DoubleVerify Holdings, Inc. (DV)

NYSE: DV · Real-Time Price · USD

13.56

0.00 (0.00%)

At close: Nov 9, 2026, 4:00 PM EST

13.55

-0.01 (-0.07%)

Pre-market: Nov 10, 2026, 8:45 AM EST

DoubleVerify Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	13.56	13.57	13.54	13.56	13.56	-	1,847,287
Nov 6, 2026	13.54	13.57	13.54	13.56	13.56	0.15%	1,299,385
Nov 5, 2026	13.58	13.58	13.54	13.54	13.54	-0.07%	3,215,333
Nov 4, 2026	13.56	13.58	13.55	13.55	13.55	0.07%	2,230,838
Nov 3, 2026	13.56	13.57	13.54	13.54	13.54	-0.15%	2,948,914
Nov 2, 2026	13.58	13.58	13.56	13.56	13.56	-	1,615,330
Oct 30, 2026	13.57	13.57	13.55	13.56	13.56	-0.07%	1,404,068
Oct 29, 2026	13.57	13.58	13.55	13.57	13.57	0.30%	3,394,420
Oct 28, 2026	13.54	13.57	13.53	13.53	13.53	-0.07%	1,781,805
Oct 27, 2026	13.54	13.55	13.54	13.54	13.54	-0.07%	1,391,594
Oct 26, 2026	13.56	13.57	13.53	13.55	13.55	-	1,744,455
Oct 23, 2026	13.55	13.56	13.54	13.55	13.55	-0.07%	1,530,266
Oct 22, 2026	13.56	13.57	13.54	13.56	13.56	-	1,974,099
Oct 21, 2026	13.53	13.57	13.53	13.56	13.56	0.22%	1,882,000
Oct 20, 2026	13.52	13.53	13.51	13.53	13.53	0.15%	1,141,117
Oct 19, 2026	13.50	13.51	13.48	13.51	13.51	0.15%	4,175,403
Oct 16, 2026	13.54	13.54	13.48	13.49	13.49	-0.37%	2,428,779
Oct 15, 2026	13.53	13.54	13.51	13.54	13.54	0.30%	1,553,520
Oct 14, 2026	13.54	13.54	13.50	13.50	13.50	-0.44%	1,456,756
Oct 13, 2026	13.52	13.56	13.52	13.56	13.56	0.30%	1,097,444
Oct 12, 2026	13.52	13.54	13.51	13.52	13.52	0.22%	1,331,973
Oct 9, 2026	13.51	13.52	13.49	13.49	13.49	-0.07%	815,852
Oct 8, 2026	13.48	13.51	13.48	13.50	13.50	-	2,075,687
Oct 7, 2026	13.47	13.50	13.47	13.50	13.50	0.15%	1,411,862
Oct 6, 2026	13.49	13.49	13.48	13.48	13.48	0.30%	1,200,513
Oct 5, 2026	13.49	13.50	13.44	13.44	13.44	-0.37%	2,716,544
Oct 2, 2026	13.49	13.49	13.48	13.49	13.49	-	1,368,315
Oct 1, 2026	13.49	13.49	13.48	13.49	13.49	-	2,740,661
Sep 30, 2026	13.46	13.49	13.45	13.49	13.49	0.67%	2,167,220
Sep 29, 2026	13.39	13.41	13.37	13.40	13.40	-	4,752,170
Sep 28, 2026	13.36	13.41	13.36	13.40	13.40	-0.07%	2,236,144
Sep 25, 2026	13.37	13.41	13.37	13.41	13.41	0.30%	1,586,730
Sep 24, 2026	13.37	13.39	13.36	13.37	13.37	-0.22%	1,203,043
Sep 23, 2026	13.40	13.40	13.37	13.40	13.40	-	1,385,031
Sep 22, 2026	13.45	13.47	13.37	13.40	13.40	-0.30%	2,540,275
Sep 21, 2026	13.44	13.46	13.43	13.44	13.44	-0.15%	1,803,263
Sep 18, 2026	13.46	13.47	13.42	13.46	13.46	-0.07%	4,191,223
Sep 17, 2026	13.47	13.49	13.46	13.47	13.47	-0.15%	2,312,450
Sep 16, 2026	13.47	13.50	13.44	13.49	13.49	-0.07%	6,226,428
Sep 15, 2026	13.50	13.51	13.47	13.50	13.50	-0.15%	2,790,846
Sep 14, 2026	13.65	13.65	13.51	13.52	13.52	0.82%	23,347,445
Sep 11, 2026	13.36	13.43	13.36	13.41	13.41	0.30%	2,963,830
Sep 10, 2026	13.34	13.38	13.33	13.37	13.37	0.30%	2,447,975
Sep 9, 2026	13.35	13.37	13.32	13.33	13.33	-0.15%	2,465,805
Sep 8, 2026	13.36	13.36	13.35	13.35	13.35	-0.07%	3,209,320
Sep 4, 2026	13.35	13.37	13.34	13.36	13.36	0.07%	1,219,766
Sep 3, 2026	13.38	13.40	13.34	13.35	13.35	-	1,615,993
Sep 2, 2026	13.36	13.38	13.35	13.35	13.35	-0.07%	2,472,304
Sep 1, 2026	13.36	13.38	13.35	13.36	13.36	-0.30%	1,417,217
Aug 31, 2026	13.36	13.41	13.35	13.40	13.40	0.15%	1,857,710