DoubleVerify Holdings, Inc. (DV)
NYSE: DV · Real-Time Price · USD
10.82
+0.87 (8.74%)
Jun 26, 2026, 4:00 PM EDT - Market closed
DoubleVerify Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |
| Mar 18, 2026 | 9.87 | 10.17 | 9.81 | 9.99 | 9.99 | -0.10% | 2,381,421 |
| Mar 17, 2026 | 10.22 | 10.49 | 9.96 | 10.00 | 10.00 | -1.48% | 3,449,505 |
| Mar 16, 2026 | 10.16 | 10.28 | 10.10 | 10.15 | 10.15 | -0.59% | 3,853,563 |
| Mar 13, 2026 | 10.40 | 10.40 | 10.07 | 10.21 | 10.21 | -1.45% | 2,818,036 |
| Mar 12, 2026 | 10.69 | 10.81 | 10.32 | 10.36 | 10.36 | -2.17% | 2,863,696 |
| Mar 11, 2026 | 10.70 | 10.86 | 10.54 | 10.59 | 10.59 | -0.19% | 4,228,622 |
| Mar 10, 2026 | 10.83 | 10.91 | 10.56 | 10.61 | 10.61 | -1.76% | 2,923,448 |
| Mar 9, 2026 | 10.84 | 10.88 | 10.54 | 10.80 | 10.80 | -1.91% | 2,670,932 |
| Mar 6, 2026 | 10.96 | 11.04 | 10.75 | 11.01 | 11.01 | 0.82% | 2,628,267 |
| Mar 5, 2026 | 10.35 | 11.03 | 10.35 | 10.92 | 10.92 | 5.61% | 3,868,311 |
| Mar 4, 2026 | 10.17 | 10.53 | 10.05 | 10.34 | 10.34 | 1.77% | 4,224,065 |
| Mar 3, 2026 | 10.19 | 10.40 | 9.93 | 10.16 | 10.16 | -3.05% | 5,256,229 |
| Mar 2, 2026 | 10.31 | 10.68 | 10.27 | 10.48 | 10.48 | -0.57% | 4,254,699 |
| Feb 27, 2026 | 9.56 | 10.60 | 9.24 | 10.54 | 10.54 | 10.60% | 5,411,618 |
| Feb 26, 2026 | 9.46 | 9.92 | 9.43 | 9.53 | 9.53 | - | 4,366,366 |
| Feb 25, 2026 | 9.23 | 9.57 | 9.06 | 9.53 | 9.53 | 4.15% | 2,126,353 |
| Feb 24, 2026 | 8.95 | 9.26 | 8.88 | 9.15 | 9.15 | 3.39% | 3,346,475 |
| Feb 23, 2026 | 9.53 | 9.57 | 8.84 | 8.85 | 8.85 | -7.72% | 2,360,781 |
| Feb 20, 2026 | 9.57 | 9.82 | 9.49 | 9.59 | 9.59 | - | 2,278,459 |
| Feb 19, 2026 | 9.57 | 9.62 | 9.41 | 9.59 | 9.59 | 0.10% | 2,051,533 |
| Feb 18, 2026 | 9.48 | 9.62 | 9.29 | 9.58 | 9.58 | 2.79% | 2,402,643 |
| Feb 17, 2026 | 9.47 | 9.61 | 9.25 | 9.32 | 9.32 | -1.38% | 2,709,023 |
| Feb 13, 2026 | 9.36 | 9.52 | 9.21 | 9.45 | 9.45 | 1.29% | 2,249,750 |
| Feb 12, 2026 | 9.56 | 9.59 | 9.07 | 9.33 | 9.33 | -2.91% | 2,228,760 |
| Feb 11, 2026 | 9.74 | 9.74 | 9.45 | 9.61 | 9.61 | -1.44% | 2,588,341 |
| Feb 10, 2026 | 9.48 | 9.96 | 9.46 | 9.75 | 9.75 | 4.17% | 3,334,718 |
| Feb 9, 2026 | 9.41 | 9.41 | 9.13 | 9.36 | 9.36 | 0.21% | 4,469,064 |
| Feb 6, 2026 | 9.46 | 9.63 | 9.17 | 9.34 | 9.34 | -1.27% | 4,514,896 |
| Feb 5, 2026 | 9.97 | 10.23 | 9.40 | 9.46 | 9.46 | -4.25% | 3,601,937 |
| Feb 4, 2026 | 9.85 | 10.06 | 9.61 | 9.88 | 9.88 | 0.82% | 3,590,585 |
| Feb 3, 2026 | 10.36 | 10.46 | 9.66 | 9.80 | 9.80 | -7.55% | 4,059,333 |