DoubleVerify Holdings, Inc. (DV) NYSE

10.65

+0.11(+1.04%)

Updated at June 02 04:00PM

Currency In USD

DV Historical Return

If you invested $1000 in DoubleVerify Holdings, Inc. (DV) since IPO date, it would be worth $295.83 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $290.59, while $1000 invested 1 year ago would be worth $784.24. This corresponds to total returns of -70.42%, -70.94%, -21.58%, respectively, with annualized returns of -21.18%, -21.89%, -21.58%.

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
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
May 27, 2026	9.67	9.68	9.68	10.01	9.65	2M
May 26, 2026	9.8	9.68	9.68	9.9	9.62	2.5M
May 22, 2026	9.64	9.83	9.83	9.84	9.55	2.35M
May 21, 2026	9.31	9.52	9.52	9.65	9.21	2.6M
May 20, 2026	9.32	9.38	9.38	9.4	8.92	7.38M
May 19, 2026	9.53	9.46	9.46	9.69	9.27	3.75M
May 18, 2026	9.16	9.27	9.27	9.46	8.96	3.63M
May 15, 2026	8.78	9.06	9.06	9.2	8.73	4.24M
May 14, 2026	9.07	8.61	8.61	9.16	8.6	4.34M
May 13, 2026	9.89	8.88	8.88	9.91	8.8	3.82M
May 12, 2026	10.44	10.01	10.01	10.44	10	2.36M
May 11, 2026	11.14	10.43	10.43	11.4	10.35	3.8M
May 08, 2026	10.74	11.06	11.06	11.09	10.55	2.75M
May 07, 2026	10.9	10.85	10.85	11.51	10.35	3.96M
May 06, 2026	11.37	11.15	11.15	11.5	11.13	2.12M
May 05, 2026	11.35	11.46	11.46	11.55	11.23	2.29M
May 04, 2026	11.29	11.4	11.4	11.52	11.23	2.39M
May 01, 2026	11.27	11.31	11.31	11.44	11.18	2.39M
April 30, 2026	10.83	11.02	11.02	11.06	10.74	1.82M
April 29, 2026	10.87	10.96	10.96	11.05	10.78	1.67M
April 28, 2026	10.97	10.91	10.91	11.06	10.83	1.59M
April 27, 2026	10.8	10.91	10.91	11.18	10.7	2.09M
April 24, 2026	10.49	10.89	10.89	10.94	10.35	2.09M
April 23, 2026	10.49	10.43	10.43	10.55	10.16	1.39M
April 22, 2026	10.69	10.72	10.72	10.81	10.56	1.74M
April 21, 2026	10.82	10.66	10.66	10.97	10.63	1.24M
April 20, 2026	10.74	10.78	10.78	10.92	10.7	1.88M
April 17, 2026	10.86	10.77	10.77	10.94	10.67	1.76M
April 16, 2026	10.71	10.72	10.72	10.79	10.6	1.42M
April 15, 2026	10.23	10.55	10.55	10.57	10.2	2M
April 14, 2026	10.15	10.12	10.12	10.44	10.05	1.65M
April 13, 2026	9.58	10.07	10.07	10.08	9.51	2.21M
April 10, 2026	9.74	9.55	9.55	9.77	9.38	2.36M
April 09, 2026	10.05	9.73	9.73	10.05	9.54	2.71M
April 08, 2026	10.29	10.09	10.09	10.38	10.07	3.04M
April 07, 2026	10.1	10.08	10.08	10.22	9.99	2.54M
April 06, 2026	9.96	10.06	10.06	10.23	9.96	4.15M
April 02, 2026	9.78	9.94	9.94	10.07	9.69	4.51M
April 01, 2026	9.49	9.78	9.78	9.89	9.44	3.17M
March 31, 2026	9.56	9.5	9.5	9.78	9.41	2.43M
March 30, 2026	9.25	9.49	9.49	9.63	9.25	2.17M
March 27, 2026	9.68	9.31	9.31	9.74	9.09	2.52M
March 26, 2026	9.8	9.83	9.83	10.04	9.8	2.26M
March 25, 2026	9.97	9.85	9.85	10.06	9.71	2.67M
March 24, 2026	10.11	9.88	9.88	10.12	9.83	3.1M
March 23, 2026	10.07	10.17	10.17	10.21	9.99	2.21M
March 20, 2026	10.01	10.05	10.05	10.07	9.84	4.59M
March 19, 2026	9.92	10.04	10.04	10.14	9.9	2.62M
March 18, 2026	9.87	9.99	9.99	10.17	9.81	2.38M
March 17, 2026	10.22	10	10	10.49	9.96	3.45M
March 16, 2026	10.16	10.15	10.15	10.28	10.1	3.84M
March 13, 2026	10.4	10.21	10.21	10.4	10.07	2.79M
March 12, 2026	10.69	10.36	10.36	10.81	10.32	2.86M
March 11, 2026	10.7	10.59	10.59	10.86	10.54	4.23M
March 10, 2026	10.83	10.61	10.61	10.91	10.56	2.92M
March 09, 2026	10.84	10.8	10.8	10.88	10.54	2.67M