DoubleVerify Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 8, 2026	10.29	10.38	10.07	10.09	10.09	0.10%	3,041,061
Apr 7, 2026	10.10	10.22	9.99	10.08	10.08	0.20%	2,535,683
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%	4,514,947
Apr 1, 2026	9.49	9.89	9.44	9.78	9.78	2.95%	3,166,946
Mar 31, 2026	9.56	9.78	9.41	9.50	9.50	0.11%	2,434,507
Mar 30, 2026	9.25	9.63	9.25	9.49	9.49	1.93%	2,195,565
Mar 27, 2026	9.68	9.74	9.09	9.31	9.31	-5.29%	2,531,246
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%	3,215,138
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%	4,585,893
Mar 19, 2026	9.92	10.14	9.90	10.04	10.04	0.50%	2,700,419