DoubleVerify Holdings, Inc. (DV)
NYSE: DV · Real-Time Price · USD
10.92
+0.58 (5.61%)
At close: Mar 5, 2026, 4:00 PM EST
10.84
-0.08 (-0.73%)
Pre-market: Mar 6, 2026, 8:47 AM EST
DoubleVerify Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 26, 2026 | 9.46 | 9.92 | 9.43 | 9.53 | 9.53 | - | 4,096,487 |
| Feb 25, 2026 | 9.23 | 9.57 | 9.06 | 9.53 | 9.53 | 4.15% | 2,062,025 |
| Feb 24, 2026 | 8.95 | 9.26 | 8.88 | 9.15 | 9.15 | 3.39% | 3,256,650 |
| Feb 23, 2026 | 9.53 | 9.57 | 8.84 | 8.85 | 8.85 | -7.72% | 2,359,991 |
| Feb 20, 2026 | 9.57 | 9.82 | 9.49 | 9.59 | 9.59 | - | 2,269,036 |
| Feb 19, 2026 | 9.57 | 9.62 | 9.41 | 9.59 | 9.59 | 0.10% | 2,050,834 |
| Feb 18, 2026 | 9.48 | 9.62 | 9.29 | 9.58 | 9.58 | 2.79% | 2,324,370 |
| Feb 17, 2026 | 9.47 | 9.61 | 9.25 | 9.32 | 9.32 | -1.38% | 2,708,739 |
| Feb 13, 2026 | 9.36 | 9.52 | 9.21 | 9.45 | 9.45 | 1.29% | 2,213,823 |
| Feb 12, 2026 | 9.56 | 9.59 | 9.07 | 9.33 | 9.33 | -2.91% | 2,227,460 |
| Feb 11, 2026 | 9.74 | 9.74 | 9.45 | 9.61 | 9.61 | -1.44% | 2,588,336 |
| Feb 10, 2026 | 9.48 | 9.96 | 9.46 | 9.75 | 9.75 | 4.17% | 3,334,046 |
| Feb 9, 2026 | 9.41 | 9.41 | 9.13 | 9.36 | 9.36 | 0.21% | 4,469,007 |
| Feb 6, 2026 | 9.46 | 9.63 | 9.17 | 9.34 | 9.34 | -1.27% | 4,514,217 |
| Feb 5, 2026 | 9.97 | 10.23 | 9.40 | 9.46 | 9.46 | -4.25% | 3,601,707 |
| Feb 4, 2026 | 9.85 | 10.06 | 9.61 | 9.88 | 9.88 | 0.82% | 3,589,538 |
| Feb 3, 2026 | 10.36 | 10.46 | 9.66 | 9.80 | 9.80 | -7.55% | 4,040,664 |
| Feb 2, 2026 | 10.71 | 10.94 | 10.54 | 10.60 | 10.60 | -2.03% | 1,482,479 |
| Jan 30, 2026 | 11.06 | 11.11 | 10.72 | 10.82 | 10.82 | -2.43% | 1,849,515 |
| Jan 29, 2026 | 10.86 | 11.12 | 10.62 | 11.09 | 11.09 | 1.09% | 2,597,654 |
| Jan 28, 2026 | 10.98 | 11.14 | 10.80 | 10.97 | 10.97 | 0.46% | 1,754,163 |
| Jan 27, 2026 | 11.13 | 11.17 | 10.74 | 10.92 | 10.92 | -2.24% | 1,699,525 |
| Jan 26, 2026 | 11.03 | 11.23 | 10.88 | 11.17 | 11.17 | 1.64% | 1,778,538 |
| Jan 23, 2026 | 10.90 | 11.10 | 10.89 | 10.99 | 10.99 | 0.73% | 1,770,882 |
| Jan 22, 2026 | 10.63 | 10.96 | 10.57 | 10.91 | 10.91 | 3.71% | 2,003,834 |
| Jan 21, 2026 | 10.52 | 10.61 | 10.41 | 10.52 | 10.52 | -0.19% | 2,029,838 |
| Jan 20, 2026 | 10.36 | 10.60 | 10.26 | 10.54 | 10.54 | 0.48% | 2,647,701 |
| Jan 16, 2026 | 10.55 | 10.59 | 10.39 | 10.49 | 10.49 | -0.66% | 2,307,466 |
| Jan 15, 2026 | 10.62 | 10.67 | 10.46 | 10.56 | 10.56 | -0.66% | 1,904,412 |
| Jan 14, 2026 | 10.82 | 10.91 | 10.56 | 10.63 | 10.63 | -2.21% | 1,861,788 |
| Jan 13, 2026 | 11.00 | 11.12 | 10.77 | 10.87 | 10.87 | 0.18% | 2,111,437 |
| Jan 12, 2026 | 10.86 | 11.03 | 10.73 | 10.85 | 10.85 | -1.99% | 1,573,802 |
| Jan 9, 2026 | 10.92 | 11.08 | 10.73 | 11.07 | 11.07 | 1.37% | 1,732,908 |
| Jan 8, 2026 | 11.16 | 11.19 | 10.84 | 10.92 | 10.92 | -2.59% | 1,510,522 |
| Jan 7, 2026 | 11.01 | 11.24 | 10.94 | 11.21 | 11.21 | 2.28% | 1,729,345 |
| Jan 6, 2026 | 11.10 | 11.17 | 10.86 | 10.96 | 10.96 | -1.62% | 3,215,884 |
| Jan 5, 2026 | 10.75 | 11.44 | 10.72 | 11.14 | 11.14 | 2.58% | 2,870,173 |
| Jan 2, 2026 | 11.49 | 11.49 | 10.84 | 10.86 | 10.86 | -5.07% | 2,103,930 |
| Dec 31, 2025 | 11.46 | 11.60 | 11.42 | 11.44 | 11.44 | -0.52% | 2,116,196 |
| Dec 30, 2025 | 11.50 | 11.69 | 11.40 | 11.50 | 11.50 | -0.52% | 2,810,299 |
| Dec 29, 2025 | 11.42 | 11.65 | 11.39 | 11.56 | 11.56 | 0.52% | 2,354,905 |
| Dec 26, 2025 | 11.34 | 11.51 | 11.33 | 11.50 | 11.50 | 1.32% | 1,212,533 |
| Dec 24, 2025 | 11.23 | 11.40 | 11.19 | 11.35 | 11.35 | 0.89% | 783,694 |
| Dec 23, 2025 | 11.27 | 11.34 | 11.15 | 11.25 | 11.25 | -0.27% | 1,546,339 |
| Dec 22, 2025 | 11.28 | 11.48 | 11.28 | 11.28 | 11.28 | - | 1,618,764 |
| Dec 19, 2025 | 11.34 | 11.38 | 11.22 | 11.28 | 11.28 | -0.44% | 3,174,640 |
| Dec 18, 2025 | 11.24 | 11.49 | 11.24 | 11.33 | 11.33 | 0.71% | 2,840,918 |
| Dec 17, 2025 | 11.16 | 11.58 | 11.12 | 11.25 | 11.25 | 0.72% | 2,251,996 |
| Dec 16, 2025 | 10.71 | 11.20 | 10.67 | 11.17 | 11.17 | 3.14% | 2,286,873 |
| Dec 15, 2025 | 10.97 | 11.07 | 10.80 | 10.83 | 10.83 | -1.01% | 1,822,339 |
| Dec 12, 2025 | 11.04 | 11.09 | 10.90 | 10.94 | 10.94 | -0.36% | 2,222,760 |
| Dec 11, 2025 | 11.15 | 11.26 | 10.92 | 10.98 | 10.98 | -1.79% | 2,081,685 |
| Dec 10, 2025 | 10.94 | 11.25 | 10.87 | 11.18 | 11.18 | 2.19% | 2,843,053 |
| Dec 9, 2025 | 10.98 | 11.08 | 10.83 | 10.94 | 10.94 | -0.82% | 2,126,243 |
| Dec 8, 2025 | 11.05 | 11.21 | 10.92 | 11.03 | 11.03 | - | 1,701,896 |
| Dec 5, 2025 | 10.80 | 11.10 | 10.77 | 11.03 | 11.03 | 1.94% | 1,596,072 |
| Dec 4, 2025 | 10.89 | 10.95 | 10.74 | 10.82 | 10.82 | - | 1,518,802 |
| Dec 3, 2025 | 10.69 | 10.86 | 10.60 | 10.82 | 10.82 | 0.65% | 2,102,290 |
| Dec 2, 2025 | 10.64 | 10.86 | 10.59 | 10.75 | 10.75 | 0.84% | 2,055,233 |
| Dec 1, 2025 | 10.46 | 10.80 | 10.45 | 10.66 | 10.66 | 1.14% | 3,021,423 |
| Nov 28, 2025 | 10.53 | 10.66 | 10.49 | 10.54 | 10.54 | 0.96% | 856,578 |
| Nov 26, 2025 | 10.47 | 10.60 | 10.38 | 10.44 | 10.44 | -0.38% | 2,415,653 |
| Nov 25, 2025 | 10.26 | 10.64 | 10.26 | 10.48 | 10.48 | 2.64% | 2,298,876 |
| Nov 24, 2025 | 10.22 | 10.35 | 10.17 | 10.21 | 10.21 | -1.45% | 2,954,362 |
| Nov 21, 2025 | 10.16 | 10.55 | 10.16 | 10.36 | 10.36 | 1.57% | 3,214,650 |
| Nov 20, 2025 | 10.30 | 10.39 | 10.12 | 10.20 | 10.20 | -0.97% | 3,912,663 |
| Nov 19, 2025 | 10.25 | 10.32 | 10.09 | 10.30 | 10.30 | 0.10% | 1,604,222 |
| Nov 18, 2025 | 10.22 | 10.38 | 10.13 | 10.29 | 10.29 | 0.49% | 2,315,838 |
| Nov 17, 2025 | 10.48 | 10.50 | 10.23 | 10.24 | 10.24 | -1.73% | 2,654,951 |
| Nov 14, 2025 | 10.32 | 10.47 | 10.19 | 10.42 | 10.42 | -0.48% | 1,995,168 |
| Nov 13, 2025 | 10.49 | 10.55 | 10.33 | 10.47 | 10.47 | -0.29% | 3,153,473 |
| Nov 12, 2025 | 10.89 | 10.96 | 10.50 | 10.50 | 10.50 | -3.40% | 3,270,337 |
| Nov 11, 2025 | 10.36 | 10.90 | 10.29 | 10.87 | 10.87 | 4.72% | 4,497,330 |
| Nov 10, 2025 | 9.69 | 10.64 | 9.51 | 10.38 | 10.38 | 10.54% | 6,035,905 |
| Nov 7, 2025 | 7.75 | 9.48 | 7.64 | 9.39 | 9.39 | -14.40% | 11,528,278 |
| Nov 6, 2025 | 11.15 | 11.29 | 10.96 | 10.97 | 10.97 | -1.61% | 5,987,115 |
| Nov 5, 2025 | 11.10 | 11.26 | 11.03 | 11.15 | 11.15 | - | 4,019,937 |
| Nov 4, 2025 | 11.14 | 11.26 | 10.98 | 11.15 | 11.15 | -0.62% | 3,641,909 |
| Nov 3, 2025 | 11.30 | 11.39 | 10.98 | 11.22 | 11.22 | -1.41% | 4,462,949 |
| Oct 31, 2025 | 11.19 | 11.45 | 11.12 | 11.38 | 11.38 | 1.25% | 2,475,357 |
| Oct 30, 2025 | 11.28 | 11.42 | 11.15 | 11.24 | 11.24 | -0.88% | 2,730,507 |
| Oct 29, 2025 | 11.70 | 11.75 | 11.29 | 11.34 | 11.34 | -4.22% | 2,468,062 |
| Oct 28, 2025 | 11.84 | 11.95 | 11.64 | 11.84 | 11.84 | - | 2,024,877 |
| Oct 27, 2025 | 12.24 | 12.34 | 11.80 | 11.84 | 11.84 | -2.39% | 4,354,618 |
| Oct 24, 2025 | 12.02 | 12.30 | 12.00 | 12.13 | 12.13 | 1.76% | 2,964,676 |
| Oct 23, 2025 | 11.72 | 11.95 | 11.68 | 11.92 | 11.92 | 1.79% | 3,887,176 |
| Oct 22, 2025 | 11.34 | 11.73 | 11.34 | 11.71 | 11.71 | 2.36% | 3,483,742 |
| Oct 21, 2025 | 11.11 | 11.50 | 11.04 | 11.44 | 11.44 | 1.60% | 2,729,216 |
| Oct 20, 2025 | 10.84 | 11.27 | 10.84 | 11.26 | 11.26 | 3.40% | 2,494,109 |
| Oct 17, 2025 | 10.82 | 10.93 | 10.73 | 10.89 | 10.89 | 0.18% | 1,913,310 |
| Oct 16, 2025 | 11.09 | 11.21 | 10.83 | 10.87 | 10.87 | -1.36% | 3,819,004 |
| Oct 15, 2025 | 11.28 | 11.31 | 10.93 | 11.02 | 11.02 | -1.96% | 2,188,465 |
| Oct 14, 2025 | 11.04 | 11.37 | 11.01 | 11.24 | 11.24 | 0.63% | 2,686,482 |
| Oct 13, 2025 | 11.21 | 11.21 | 10.86 | 11.17 | 11.17 | 0.90% | 3,566,270 |
| Oct 10, 2025 | 11.40 | 11.53 | 11.03 | 11.07 | 11.07 | -2.55% | 3,789,014 |