DoubleVerify Holdings, Inc. (DV)

NYSE: DV · Real-Time Price · USD

10.33

-0.04 (-0.39%)

At close: Jun 18, 2026, 4:00 PM EDT

10.34

+0.01 (0.10%)

After-hours: Jun 18, 2026, 7:14 PM EDT

DoubleVerify Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	10.14	10.54	10.11	10.44	10.44	1.75%	3,404,919
Jun 8, 2026	10.26	10.29	10.01	10.26	10.26	0.10%	1,788,224
Jun 5, 2026	10.73	10.83	10.14	10.25	10.25	-3.03%	2,374,695
Jun 4, 2026	10.47	10.90	10.44	10.57	10.57	3.63%	3,503,011
Jun 3, 2026	10.59	10.61	9.98	10.20	10.20	-4.23%	3,823,419
Jun 2, 2026	10.38	10.73	10.20	10.65	10.65	1.04%	5,703,998
Jun 1, 2026	9.85	10.54	9.77	10.54	10.54	8.66%	3,739,671
May 29, 2026	9.59	9.75	9.52	9.70	9.70	0.41%	3,591,921
May 28, 2026	9.71	9.79	9.60	9.66	9.66	-0.21%	2,029,825
May 27, 2026	9.67	10.01	9.65	9.68	9.68	-	2,003,504
May 26, 2026	9.80	9.90	9.62	9.68	9.68	-1.53%	2,501,567
May 22, 2026	9.64	9.84	9.55	9.83	9.83	3.26%	2,349,045
May 21, 2026	9.31	9.66	9.21	9.52	9.52	1.49%	2,596,278
May 20, 2026	9.32	9.40	8.92	9.38	9.38	-0.85%	7,375,397
May 19, 2026	9.53	9.69	9.27	9.46	9.46	2.05%	3,695,041
May 18, 2026	9.17	9.46	8.96	9.27	9.27	2.32%	3,634,007
May 15, 2026	8.74	9.20	8.73	9.06	9.06	5.23%	4,244,508
May 14, 2026	9.07	9.16	8.60	8.61	8.61	-3.04%	4,337,962
May 13, 2026	9.89	9.91	8.80	8.88	8.88	-11.29%	3,842,137
May 12, 2026	10.44	10.44	10.00	10.01	10.01	-4.03%	2,581,729
May 11, 2026	11.14	11.40	10.35	10.43	10.43	-5.70%	3,798,201
May 8, 2026	10.74	11.09	10.55	11.06	11.06	1.94%	2,747,918
May 7, 2026	10.90	11.51	10.35	10.85	10.85	-2.69%	3,983,564
May 6, 2026	11.37	11.50	11.13	11.15	11.15	-2.71%	2,133,392
May 5, 2026	11.35	11.55	11.23	11.46	11.46	0.53%	2,296,554
May 4, 2026	11.29	11.52	11.23	11.40	11.40	0.80%	2,387,444
May 1, 2026	11.27	11.44	11.18	11.31	11.31	2.63%	2,393,174
Apr 30, 2026	10.83	11.06	10.74	11.02	11.02	0.55%	1,821,451
Apr 29, 2026	10.87	11.05	10.78	10.96	10.96	0.46%	1,674,657
Apr 28, 2026	10.97	11.06	10.83	10.91	10.91	-	1,585,422
Apr 27, 2026	10.80	11.18	10.70	10.91	10.91	0.18%	2,092,524
Apr 24, 2026	10.49	10.94	10.35	10.89	10.89	4.41%	2,177,219
Apr 23, 2026	10.49	10.55	10.16	10.43	10.43	-2.71%	1,389,293
Apr 22, 2026	10.69	10.81	10.56	10.72	10.72	0.56%	1,736,718
Apr 21, 2026	10.82	10.98	10.63	10.66	10.66	-1.11%	1,455,513
Apr 20, 2026	10.74	10.92	10.70	10.78	10.78	0.09%	1,879,204
Apr 17, 2026	10.86	10.94	10.67	10.77	10.77	0.47%	1,765,550
Apr 16, 2026	10.71	10.79	10.60	10.72	10.72	1.61%	1,419,433
Apr 15, 2026	10.23	10.57	10.20	10.55	10.55	4.25%	2,003,434
Apr 14, 2026	10.15	10.44	10.05	10.12	10.12	0.50%	1,654,240
Apr 13, 2026	9.58	10.08	9.51	10.07	10.07	5.45%	2,210,316
Apr 10, 2026	9.74	9.77	9.38	9.55	9.55	-1.85%	2,361,066
Apr 9, 2026	10.05	10.05	9.54	9.73	9.73	-3.57%	2,708,987