DoubleVerify Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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