DoubleVerify Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	13.52	13.52	13.51	13.52	13.52	0.07%	309,165
Oct 19, 2026	13.50	13.51	13.48	13.51	13.51	0.15%	4,175,399
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
Aug 28, 2026	13.34	13.38	13.34	13.38	13.38	0.30%	2,379,014
Aug 27, 2026	13.32	13.35	13.31	13.34	13.34	0.30%	3,152,086
Aug 26, 2026	13.30	13.31	13.29	13.30	13.30	-0.15%	2,072,079
Aug 25, 2026	13.30	13.32	13.30	13.32	13.32	0.15%	1,291,686
Aug 24, 2026	13.31	13.33	13.29	13.30	13.30	-0.08%	1,962,351
Aug 21, 2026	13.29	13.32	13.29	13.31	13.31	-	1,299,610
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