DoubleVerify Holdings, Inc. (DV)
NYSE: DV · Real-Time Price · USD
11.06
+0.21 (1.94%)
At close: May 8, 2026, 4:00 PM EDT
11.00
-0.06 (-0.54%)
After-hours: May 8, 2026, 7:52 PM EDT
DoubleVerify Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 10.74 | 11.09 | 10.55 | 11.06 | 11.06 | 1.94% | 2,746,223 |
| May 7, 2026 | 10.90 | 11.51 | 10.35 | 10.85 | 10.85 | -2.69% | 3,958,024 |
| May 6, 2026 | 11.37 | 11.50 | 11.13 | 11.15 | 11.15 | -2.71% | 2,087,004 |
| May 5, 2026 | 11.35 | 11.55 | 11.23 | 11.46 | 11.46 | 0.53% | 2,292,608 |
| May 4, 2026 | 11.29 | 11.52 | 11.23 | 11.40 | 11.40 | 0.80% | 2,387,306 |
| May 1, 2026 | 11.27 | 11.44 | 11.18 | 11.31 | 11.31 | 2.63% | 2,384,353 |
| Apr 30, 2026 | 10.83 | 11.06 | 10.74 | 11.02 | 11.02 | 0.55% | 1,821,342 |
| Apr 29, 2026 | 10.87 | 11.05 | 10.78 | 10.96 | 10.96 | 0.46% | 1,674,604 |
| Apr 28, 2026 | 10.97 | 11.06 | 10.83 | 10.91 | 10.91 | - | 1,563,396 |
| Apr 27, 2026 | 10.80 | 11.18 | 10.70 | 10.91 | 10.91 | 0.18% | 2,092,480 |
| Apr 24, 2026 | 10.49 | 10.94 | 10.35 | 10.89 | 10.89 | 4.41% | 2,092,609 |
| Apr 23, 2026 | 10.49 | 10.55 | 10.16 | 10.43 | 10.43 | -2.71% | 1,387,194 |
| Apr 22, 2026 | 10.69 | 10.81 | 10.56 | 10.72 | 10.72 | 0.56% | 1,736,613 |
| Apr 21, 2026 | 10.82 | 10.98 | 10.63 | 10.66 | 10.66 | -1.11% | 1,448,204 |
| Apr 20, 2026 | 10.74 | 10.92 | 10.70 | 10.78 | 10.78 | 0.09% | 1,878,292 |
| Apr 17, 2026 | 10.86 | 10.94 | 10.67 | 10.77 | 10.77 | 0.47% | 1,762,699 |
| Apr 16, 2026 | 10.71 | 10.79 | 10.60 | 10.72 | 10.72 | 1.61% | 1,419,311 |
| Apr 15, 2026 | 10.23 | 10.57 | 10.20 | 10.55 | 10.55 | 4.25% | 1,947,394 |
| Apr 14, 2026 | 10.15 | 10.44 | 10.05 | 10.12 | 10.12 | 0.50% | 1,650,814 |
| 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% | 2,265,971 |
| Apr 9, 2026 | 10.05 | 10.05 | 9.54 | 9.73 | 9.73 | -3.57% | 2,707,330 |
| Apr 8, 2026 | 10.29 | 10.38 | 10.07 | 10.09 | 10.09 | 0.10% | 3,040,919 |
| Apr 7, 2026 | 10.10 | 10.22 | 9.99 | 10.08 | 10.08 | 0.20% | 2,534,499 |
| Apr 6, 2026 | 9.96 | 10.23 | 9.96 | 10.06 | 10.06 | 1.21% | 4,145,609 |
| Apr 2, 2026 | 9.78 | 10.07 | 9.69 | 9.94 | 9.94 | 1.64% | 4,514,903 |
| Apr 1, 2026 | 9.49 | 9.89 | 9.44 | 9.78 | 9.78 | 2.95% | 3,166,705 |
| Mar 31, 2026 | 9.56 | 9.78 | 9.41 | 9.50 | 9.50 | 0.11% | 2,434,450 |
| Mar 30, 2026 | 9.25 | 9.63 | 9.25 | 9.49 | 9.49 | 1.93% | 2,174,661 |
| Mar 27, 2026 | 9.68 | 9.74 | 9.09 | 9.31 | 9.31 | -5.29% | 2,520,667 |
| Mar 26, 2026 | 9.80 | 10.04 | 9.80 | 9.83 | 9.83 | -0.20% | 2,258,811 |
| Mar 25, 2026 | 9.97 | 10.06 | 9.71 | 9.85 | 9.85 | -0.30% | 2,666,261 |
| Mar 24, 2026 | 10.11 | 10.12 | 9.83 | 9.88 | 9.88 | -2.85% | 3,096,856 |
| Mar 23, 2026 | 10.07 | 10.21 | 9.99 | 10.17 | 10.17 | 1.19% | 2,207,677 |
| Mar 20, 2026 | 10.01 | 10.07 | 9.84 | 10.05 | 10.05 | 0.10% | 4,539,208 |
| Mar 19, 2026 | 9.92 | 10.14 | 9.90 | 10.04 | 10.04 | 0.50% | 2,672,705 |
| Mar 18, 2026 | 9.87 | 10.17 | 9.81 | 9.99 | 9.99 | -0.10% | 2,381,391 |
| Mar 17, 2026 | 10.22 | 10.49 | 9.96 | 10.00 | 10.00 | -1.48% | 3,449,419 |
| Mar 16, 2026 | 10.16 | 10.28 | 10.10 | 10.15 | 10.15 | -0.59% | 3,853,490 |
| Mar 13, 2026 | 10.40 | 10.40 | 10.07 | 10.21 | 10.21 | -1.45% | 2,818,030 |
| Mar 12, 2026 | 10.69 | 10.81 | 10.32 | 10.36 | 10.36 | -2.17% | 2,863,687 |
| Mar 11, 2026 | 10.70 | 10.86 | 10.54 | 10.59 | 10.59 | -0.19% | 4,228,280 |
| Mar 10, 2026 | 10.83 | 10.91 | 10.56 | 10.61 | 10.61 | -1.76% | 2,923,027 |
| Mar 9, 2026 | 10.84 | 10.88 | 10.54 | 10.80 | 10.80 | -1.91% | 2,660,231 |
| Mar 6, 2026 | 10.96 | 11.04 | 10.75 | 11.01 | 11.01 | 0.82% | 2,628,125 |
| Mar 5, 2026 | 10.35 | 11.03 | 10.35 | 10.92 | 10.92 | 5.61% | 3,866,541 |
| Mar 4, 2026 | 10.17 | 10.53 | 10.05 | 10.34 | 10.34 | 1.77% | 4,008,113 |
| Mar 3, 2026 | 10.19 | 10.40 | 9.93 | 10.16 | 10.16 | -3.05% | 5,253,029 |
| Mar 2, 2026 | 10.31 | 10.68 | 10.27 | 10.48 | 10.48 | -0.57% | 4,207,888 |
| Feb 27, 2026 | 9.56 | 10.60 | 9.24 | 10.54 | 10.54 | 10.60% | 5,313,202 |