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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	10.82	10.63	10.63	10.91	10.56	1.86M
January 13, 2026	11	10.87	10.87	11.12	10.77	2.11M
January 12, 2026	10.86	10.85	10.85	11.03	10.73	1.57M
January 09, 2026	10.92	11.07	11.07	11.08	10.73	1.73M
January 08, 2026	11.16	10.92	10.92	11.19	10.84	1.51M
January 07, 2026	11.01	11.21	11.21	11.24	10.94	1.73M
January 06, 2026	11.1	10.96	10.96	11.17	10.86	3.22M
January 05, 2026	10.75	11.14	11.14	11.44	10.72	2.87M
January 02, 2026	11.49	10.86	10.86	11.49	10.84	2.11M
December 31, 2025	11.46	11.44	11.44	11.6	11.42	2.19M
December 30, 2025	11.5	11.5	11.5	11.69	11.4	2.82M
December 29, 2025	11.42	11.56	11.56	11.65	11.39	2.39M
December 26, 2025	11.34	11.5	11.5	11.51	11.33	1.23M
December 24, 2025	11.23	11.35	11.35	11.4	11.19	787,719
December 23, 2025	11.27	11.25	11.25	11.34	11.15	1.55M
December 22, 2025	11.28	11.28	11.28	11.48	11.28	1.63M
December 19, 2025	11.34	11.28	11.28	11.38	11.22	3.45M
December 18, 2025	11.24	11.33	11.33	11.49	11.24	2.84M
December 17, 2025	11.16	11.25	11.25	11.58	11.12	2.25M
December 16, 2025	10.71	11.17	11.17	11.2	10.67	2.29M
December 15, 2025	10.97	10.83	10.83	11.07	10.8	1.82M
December 12, 2025	11.04	10.94	10.94	11.09	10.9	2.22M
December 11, 2025	11.15	10.98	10.98	11.26	10.92	2.08M
December 10, 2025	10.94	11.18	11.18	11.25	10.87	2.84M
December 09, 2025	10.98	10.94	10.94	11.08	10.83	2.13M
December 08, 2025	11.05	11.03	11.03	11.21	10.92	1.7M
December 05, 2025	10.8	11.03	11.03	11.1	10.77	1.6M
December 04, 2025	10.89	10.82	10.82	10.95	10.74	1.52M
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

DoubleVerify Holdings, Inc. (DV) NYSE