DoubleVerify Holdings, Inc. (DV) NYSE

Currency In USD

DV Historical Return

If you invested $1000 in DoubleVerify Holdings, Inc. (DV) since IPO date, it would be worth $369.72 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $420.4, while $1000 invested 1 year ago would be worth $824.15. This corresponds to total returns of -63.03%, -57.96%, -17.59%, respectively, with annualized returns of -17%, -15.91%, -17.59%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DV Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	13.29	13.31	13.31	13.32	13.29	1.3M
August 20, 2026	13.29	13.31	13.31	13.32	13.29	2.18M
August 19, 2026	13.3	13.29	13.29	13.34	13.28	3.45M
August 18, 2026	13.3	13.27	13.27	13.34	13.27	4.24M
August 17, 2026	13.29	13.3	13.3	13.31	13.27	3.02M
August 14, 2026	13.29	13.29	13.29	13.32	13.28	6.3M
August 13, 2026	13.35	13.3	13.3	13.35	13.28	3.32M
August 12, 2026	13.24	13.29	13.29	13.34	13.23	4.7M
August 11, 2026	13.23	13.25	13.25	13.26	13.22	9.92M
August 10, 2026	13.25	13.22	13.22	13.26	13.21	9.08M
August 07, 2026	13.23	13.21	13.21	13.36	13.2	38.15M
August 06, 2026	11.99	11.71	11.71	12.06	11.69	4.41M
August 05, 2026	12.02	11.99	11.99	12.11	11.81	2M
August 04, 2026	11.46	11.93	11.93	11.99	11.46	2.36M
August 03, 2026	11.47	11.75	11.75	11.97	11.4	2.18M
July 31, 2026	10.92	11.25	11.25	11.28	10.9	2.93M
July 30, 2026	11.24	11.04	11.04	11.31	10.81	2.22M
July 29, 2026	11.22	11.52	11.52	11.66	11.22	2.09M
July 28, 2026	11.28	11.25	11.25	11.46	11.07	1.87M
July 27, 2026	10.81	10.95	10.95	11.18	10.76	2.13M
July 24, 2026	10.55	10.56	10.56	10.73	10.39	1.82M
July 23, 2026	10.83	10.38	10.38	10.94	10.35	1.57M
July 22, 2026	11.38	10.89	10.89	11.44	10.7	1.77M
July 21, 2026	11.36	11.31	11.31	11.53	11.17	1.8M
July 20, 2026	11.4	11.56	11.56	11.68	11.34	2.02M
July 17, 2026	11.63	11.42	11.42	11.9	11.26	1.68M
July 16, 2026	11.98	11.8	11.8	12.08	11.77	1.79M
July 15, 2026	11.76	11.82	11.82	12.04	11.73	1.22M
July 14, 2026	11.68	11.6	11.6	11.85	11.56	1.52M
July 13, 2026	11.83	11.91	11.91	12	11.74	1.61M
July 10, 2026	11.91	11.67	11.67	11.94	11.64	1.58M
July 09, 2026	10.99	11.73	11.73	11.75	10.92	2.24M
July 08, 2026	11.17	11.2	11.2	11.31	11.04	1.49M
July 07, 2026	11.9	11.44	11.44	12.1	11.44	2.51M
July 06, 2026	11.36	11.67	11.67	11.74	11.18	5.65M
July 02, 2026	11.21	11.44	11.44	11.52	11.15	2.22M
July 01, 2026	11.05	11.22	11.22	11.32	11.01	3.13M
June 30, 2026	10.75	10.84	10.84	10.88	10.64	2.43M
June 29, 2026	10.96	10.92	10.92	11.19	10.75	4.06M
June 26, 2026	9.96	10.82	10.82	10.93	9.96	21.93M
June 25, 2026	10.33	9.95	9.95	10.37	9.9	2.48M
June 24, 2026	10.4	10.35	10.35	10.68	10.34	2.54M
June 23, 2026	10.32	10.44	10.44	10.5	10.25	2.42M
June 22, 2026	10.25	10.17	10.17	10.4	10.02	2.38M
June 18, 2026	10.31	10.33	10.33	10.49	10.18	4.04M
June 17, 2026	10.42	10.37	10.37	10.57	10.24	2.42M
June 16, 2026	10.29	10.53	10.53	10.63	10.14	2.13M
June 15, 2026	10.16	10.25	10.25	10.37	10.04	1.66M
June 12, 2026	10.24	10.2	10.2	10.43	10.1	2.46M
June 11, 2026	10.3	10.23	10.23	10.37	9.96	2.97M
June 10, 2026	10.32	10.32	10.32	10.64	10.21	2.83M
June 09, 2026	10.14	10.44	10.44	10.54	10.11	3.4M
June 08, 2026	10.26	10.26	10.26	10.29	10.01	1.79M
June 05, 2026	10.73	10.25	10.25	10.83	10.14	2.37M
June 04, 2026	10.47	10.57	10.57	10.9	10.44	3.5M
June 03, 2026	10.59	10.2	10.2	10.6	9.98	3.79M
June 02, 2026	10.38	10.65	10.65	10.73	10.2	5.7M
June 01, 2026	9.85	10.54	10.54	10.54	9.77	3.74M
May 29, 2026	9.59	9.7	9.7	9.75	9.52	3.62M
May 28, 2026	9.71	9.66	9.66	9.79	9.6	2.03M