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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	15.39	14.79	14.79	15.44	14.74	4.27M
September 08, 2025	15	15.44	15.44	15.45	14.91	2.37M
September 05, 2025	15.34	15	15	15.56	14.96	3.29M
September 04, 2025	16.01	15.25	15.25	16.08	15.14	2.82M
September 03, 2025	15.95	15.97	15.97	16.28	15.83	1.55M
September 02, 2025	15.94	15.96	15.96	16.09	15.54	1.91M
August 29, 2025	16.27	16.27	16.27	16.44	16.11	1.6M
August 28, 2025	16.3	16.27	16.27	16.39	16.1	1.36M
August 27, 2025	16.13	16.26	16.26	16.34	15.98	1.15M
August 26, 2025	16.21	16.02	16.02	16.42	15.98	1.88M
August 25, 2025	16.14	16.25	16.25	16.36	15.94	2.32M
August 22, 2025	15.55	16.15	16.15	16.18	15.55	1.21M
August 21, 2025	15.36	15.51	15.51	15.63	15.25	1.16M
August 20, 2025	15.52	15.52	15.52	15.66	15.22	2.69M
August 19, 2025	16.29	15.66	15.66	16.31	15.58	1.69M
August 18, 2025	15.88	16.17	16.17	16.22	15.83	3.17M
August 15, 2025	15.37	15.84	15.84	16.02	15.37	2.19M
August 14, 2025	15.27	15.38	15.38	15.43	15.09	1.77M
August 13, 2025	15.06	15.39	15.39	15.41	15.04	2.34M
August 12, 2025	14.83	14.97	14.97	15.03	14.65	2.26M
August 11, 2025	14.94	14.82	14.82	15.28	14.75	2.97M
August 08, 2025	14.84	14.88	14.88	15.18	14.77	2.64M
August 07, 2025	16	14.83	14.83	16.16	14.61	3.28M
August 06, 2025	15.9	15.86	15.86	16.82	15.54	5.3M
August 05, 2025	15.45	15.48	15.48	15.6	15.11	4.29M
August 04, 2025	15.3	15.45	15.45	15.47	15.19	2.09M
August 01, 2025	15.61	15.16	15.16	15.61	15	2.48M
July 31, 2025	15.59	15.32	15.32	15.67	15.28	1.63M
July 30, 2025	15.52	15.57	15.57	15.71	15.43	1.28M
July 29, 2025	16.11	15.46	15.46	16.11	15.44	1.7M
July 28, 2025	15.81	15.98	15.98	16.12	15.73	1.39M
July 25, 2025	15.55	15.71	15.71	15.78	15.41	2.19M
July 24, 2025	15.7	15.58	15.58	15.87	15.56	1.28M
July 23, 2025	15.8	15.7	15.7	15.8	15.49	1.47M
July 22, 2025	15.85	15.69	15.69	16.03	15.63	1.97M
July 21, 2025	15.48	15.67	15.67	16.02	15.39	2.78M
July 18, 2025	15.43	15.38	15.38	15.5	15.26	1.5M
July 17, 2025	15.52	15.38	15.38	15.68	15.34	2.08M
July 16, 2025	14.97	15.44	15.44	15.46	14.97	1.94M
July 15, 2025	15.08	14.9	14.9	15.15	14.76	2.4M
July 14, 2025	14.56	14.93	14.93	14.97	14.56	1.75M
July 11, 2025	15.22	14.63	14.63	15.37	14.58	2.11M
July 10, 2025	15.6	15.4	15.4	15.6	15.25	1.26M
July 09, 2025	15.43	15.6	15.6	15.66	15.35	1.49M

DoubleVerify Holdings, Inc. (DV) NYSE