DoubleVerify Holdings, Inc. - DV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	10.69	10.82	10.82	10.86	10.6	2.1M
December 02, 2025	10.64	10.75	10.75	10.86	10.59	2.06M
December 01, 2025	10.46	10.66	10.66	10.8	10.45	3.02M
November 28, 2025	10.53	10.54	10.54	10.66	10.49	856,578
November 26, 2025	10.47	10.44	10.44	10.6	10.38	2.42M
November 25, 2025	10.26	10.48	10.48	10.64	10.26	2.3M
November 24, 2025	10.22	10.21	10.21	10.35	10.17	2.95M
November 21, 2025	10.16	10.36	10.36	10.55	10.16	3.21M
November 20, 2025	10.3	10.2	10.2	10.39	10.12	3.91M
November 19, 2025	10.25	10.3	10.3	10.32	10.09	1.6M
November 18, 2025	10.22	10.29	10.29	10.38	10.13	1.47M
November 17, 2025	10.48	10.24	10.24	10.5	10.23	2.66M
November 14, 2025	10.32	10.42	10.42	10.45	10.19	1.67M
November 13, 2025	10.49	10.47	10.47	10.55	10.33	3.14M
November 12, 2025	10.89	10.5	10.5	10.96	10.5	2.7M
November 11, 2025	10.36	10.87	10.87	10.9	10.28	3.58M
November 10, 2025	9.69	10.38	10.38	10.64	9.51	6.04M
November 07, 2025	7.75	9.39	9.39	9.48	7.64	11.52M
November 06, 2025	11.15	10.97	10.97	11.29	10.96	5.91M
November 05, 2025	11.1	11.15	11.15	11.26	11.03	3.86M
November 04, 2025	11.03	11.15	11.15	11.25	10.98	3.15M
November 03, 2025	11.3	11.22	11.22	11.39	10.98	4.46M
October 31, 2025	11.19	11.38	11.38	11.45	11.12	2.39M
October 30, 2025	11.28	11.24	11.24	11.42	11.15	2.73M
October 29, 2025	11.7	11.34	11.34	11.75	11.29	2.31M
October 28, 2025	11.84	11.84	11.84	11.95	11.64	2.02M
October 27, 2025	12.24	11.84	11.84	12.34	11.8	4.35M
October 24, 2025	12.02	12.13	12.13	12.3	12	2.96M
October 23, 2025	11.72	11.92	11.92	11.95	11.68	3.28M
October 22, 2025	11.34	11.71	11.71	11.73	11.34	3.48M
October 21, 2025	11.11	11.44	11.44	11.5	11.04	2.73M
October 20, 2025	10.84	11.26	11.26	11.27	10.84	2.48M
October 17, 2025	10.82	10.89	10.89	10.93	10.73	1.91M
October 16, 2025	11.09	10.87	10.87	11.21	10.83	3.82M
October 15, 2025	11.28	11.02	11.02	11.31	10.93	2.19M
October 14, 2025	11.04	11.24	11.24	11.37	11	2.69M
October 13, 2025	11.21	11.17	11.17	11.21	10.86	3.57M
October 10, 2025	11.4	11.07	11.07	11.53	11.03	3.79M
October 09, 2025	11.3	11.36	11.36	11.36	11.18	2.69M
October 08, 2025	11.26	11.28	11.28	11.31	11.12	3.52M
October 07, 2025	11.34	11.22	11.22	11.37	11.12	2.37M
October 06, 2025	11.31	11.31	11.31	11.41	10.99	3.25M
October 03, 2025	11.35	11.28	11.28	11.43	11.17	3.28M
October 02, 2025	11.36	11.33	11.33	11.38	11.17	3.53M
October 01, 2025	11.88	11.29	11.29	12.09	11.27	4.42M
September 30, 2025	12.11	11.98	11.98	12.14	11.81	3.82M
September 29, 2025	11.98	12.13	12.13	12.3	11.77	5.51M
September 26, 2025	11.81	11.89	11.89	11.97	11.74	2.68M
September 25, 2025	12.2	11.86	11.86	12.27	11.67	4.53M
September 24, 2025	12.3	12.21	12.21	12.67	12.04	8.47M
September 23, 2025	12.48	12.01	12.01	12.5	12.01	3.5M
September 22, 2025	12.71	12.36	12.36	12.84	12.29	4.64M
September 19, 2025	12.89	12.74	12.74	12.9	12.48	8.93M
September 18, 2025	13.12	12.78	12.78	13.12	12.71	4.38M
September 17, 2025	12.99	12.97	12.97	13.13	12.75	4.36M
September 16, 2025	12.88	12.93	12.93	12.98	12.65	3.76M
September 15, 2025	13.08	13.01	13.01	13.2	12.91	3.57M
September 12, 2025	13.78	13.02	13.02	13.79	12.98	4.46M
September 11, 2025	13.76	13.95	13.95	14	13.76	4.51M
September 10, 2025	14.14	13.8	13.8	14.15	13.21	7.92M

DoubleVerify Holdings, Inc. (DV) NYSE