DoubleVerify Holdings, Inc. (DV)

NYSE: DV · Real-Time Price · USD

13.31

+0.02 (0.15%)

At close: Aug 20, 2026, 4:00 PM EDT

13.32

+0.01 (0.06%)

After-hours: Aug 20, 2026, 7:30 PM EDT

DoubleVerify Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	13.29	13.32	13.29	13.31	13.31	0.15%	2,183,887
Aug 19, 2026	13.30	13.34	13.28	13.29	13.29	0.15%	3,227,501
Aug 18, 2026	13.30	13.34	13.27	13.27	13.27	-0.23%	4,232,236
Aug 17, 2026	13.29	13.31	13.27	13.30	13.30	0.08%	3,017,655
Aug 14, 2026	13.29	13.32	13.28	13.29	13.29	-0.08%	6,303,519
Aug 13, 2026	13.35	13.35	13.28	13.30	13.30	0.08%	3,319,833
Aug 12, 2026	13.24	13.34	13.23	13.29	13.29	0.30%	4,700,056
Aug 11, 2026	13.23	13.26	13.22	13.25	13.25	0.23%	9,916,117
Aug 10, 2026	13.25	13.26	13.21	13.22	13.22	0.08%	9,077,134
Aug 7, 2026	13.23	13.36	13.20	13.21	13.21	12.81%	38,144,065
Aug 6, 2026	11.99	12.06	11.69	11.71	11.71	-2.34%	2,840,420
Aug 5, 2026	12.02	12.11	11.81	11.99	11.99	0.50%	1,996,133
Aug 4, 2026	11.46	11.99	11.46	11.93	11.93	1.53%	2,213,503
Aug 3, 2026	11.47	11.97	11.40	11.75	11.75	4.44%	2,184,082
Jul 31, 2026	10.92	11.28	10.90	11.25	11.25	1.90%	2,928,775
Jul 30, 2026	11.24	11.31	10.81	11.04	11.04	-4.17%	2,010,767
Jul 29, 2026	11.22	11.66	11.22	11.52	11.52	2.40%	2,091,427
Jul 28, 2026	11.28	11.46	11.07	11.25	11.25	2.74%	1,870,318
Jul 27, 2026	10.81	11.18	10.76	10.95	10.95	3.69%	2,126,283
Jul 24, 2026	10.55	10.73	10.39	10.56	10.56	1.73%	1,816,701
Jul 23, 2026	10.83	10.94	10.35	10.38	10.38	-4.68%	1,565,400
Jul 22, 2026	11.38	11.44	10.70	10.89	10.89	-3.71%	1,766,311
Jul 21, 2026	11.36	11.53	11.17	11.31	11.31	-2.16%	1,801,158
Jul 20, 2026	11.40	11.68	11.34	11.56	11.56	1.23%	2,017,772
Jul 17, 2026	11.63	11.90	11.26	11.42	11.42	-3.22%	1,682,285
Jul 16, 2026	11.98	12.08	11.77	11.80	11.80	-0.17%	1,794,021
Jul 15, 2026	11.76	12.04	11.73	11.82	11.82	1.90%	1,218,402
Jul 14, 2026	11.68	11.85	11.56	11.60	11.60	-2.60%	1,521,569
Jul 13, 2026	11.83	12.00	11.74	11.91	11.91	2.06%	1,613,669
Jul 10, 2026	11.91	11.94	11.64	11.67	11.67	-0.51%	1,580,881
Jul 9, 2026	10.99	11.75	10.92	11.73	11.73	4.73%	2,242,871
Jul 8, 2026	11.17	11.31	11.04	11.20	11.20	-2.10%	1,491,502
Jul 7, 2026	11.90	12.10	11.44	11.44	11.44	-1.97%	2,511,441
Jul 6, 2026	11.36	11.74	11.18	11.67	11.67	2.01%	5,648,544
Jul 2, 2026	11.21	11.52	11.15	11.44	11.44	1.96%	2,217,547
Jul 1, 2026	11.05	11.32	11.01	11.22	11.22	3.51%	3,126,911
Jun 30, 2026	10.75	10.88	10.64	10.84	10.84	-0.73%	2,425,166
Jun 29, 2026	10.96	11.19	10.75	10.92	10.92	0.92%	4,056,078
Jun 26, 2026	9.96	10.93	9.96	10.82	10.82	8.74%	17,397,076
Jun 25, 2026	10.33	10.37	9.91	9.95	9.95	-3.86%	2,478,996
Jun 24, 2026	10.40	10.68	10.34	10.35	10.35	-0.86%	2,541,235
Jun 23, 2026	10.32	10.50	10.25	10.44	10.44	2.65%	2,408,750
Jun 22, 2026	10.25	10.40	10.02	10.17	10.17	-1.55%	2,375,436
Jun 18, 2026	10.31	10.49	10.18	10.33	10.33	-0.39%	3,934,831
Jun 17, 2026	10.42	10.57	10.24	10.37	10.37	-1.52%	2,415,666
Jun 16, 2026	10.29	10.63	10.14	10.53	10.53	2.73%	2,134,125
Jun 15, 2026	10.16	10.37	10.04	10.25	10.25	0.49%	1,655,724
Jun 12, 2026	10.24	10.43	10.10	10.20	10.20	-0.29%	2,457,624
Jun 11, 2026	10.30	10.37	9.96	10.23	10.23	-0.87%	2,970,509
Jun 10, 2026	10.32	10.64	10.21	10.32	10.32	-1.15%	2,825,819