DoubleVerify Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	13.25	13.26	13.21	13.22	13.22	0.08%	9,077,134
Aug 7, 2026	13.23	13.36	13.20	13.21	13.21	12.81%	38,144,065
Aug 6, 2026	11.99	12.06	11.69	11.71	11.71	-2.34%	2,840,420
Aug 5, 2026	12.02	12.11	11.81	11.99	11.99	0.50%	1,996,133
Aug 4, 2026	11.46	11.99	11.46	11.93	11.93	1.53%	2,213,503
Aug 3, 2026	11.47	11.97	11.40	11.75	11.75	4.44%	2,184,082
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