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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	9.57	9.59	9.59	9.82	9.49	2.28M
February 19, 2026	9.57	9.59	9.59	9.62	9.41	2.05M
February 18, 2026	9.48	9.58	9.58	9.62	9.29	2.4M
February 17, 2026	9.47	9.32	9.32	9.61	9.24	2.71M
February 13, 2026	9.36	9.45	9.45	9.52	9.21	2.25M
February 12, 2026	9.56	9.33	9.33	9.59	9.07	2.23M
February 11, 2026	9.74	9.61	9.61	9.74	9.45	2.59M
February 10, 2026	9.48	9.75	9.75	9.96	9.46	3.33M
February 09, 2026	9.41	9.36	9.36	9.41	9.13	4.47M
February 06, 2026	9.46	9.34	9.34	9.63	9.17	4.51M
February 05, 2026	9.97	9.46	9.46	10.23	9.4	3.6M
February 04, 2026	9.85	9.88	9.88	10.06	9.61	3.59M
February 03, 2026	10.36	9.8	9.8	10.46	9.66	4.06M
February 02, 2026	10.71	10.6	10.6	10.94	10.54	1.48M
January 30, 2026	11.06	10.82	10.82	11.11	10.72	1.85M
January 29, 2026	10.86	11.09	11.09	11.12	10.62	2.6M
January 28, 2026	10.98	10.97	10.97	11.14	10.8	1.75M
January 27, 2026	11.15	10.92	10.92	11.15	10.75	1.34M
January 26, 2026	11.03	11.17	11.17	11.23	10.88	1.78M
January 23, 2026	10.9	10.99	10.99	11.1	10.89	1.77M
January 22, 2026	10.63	10.91	10.91	10.96	10.57	2M
January 21, 2026	10.52	10.52	10.52	10.61	10.41	2.04M
January 20, 2026	10.36	10.54	10.54	10.6	10.26	2.65M
January 16, 2026	10.55	10.49	10.49	10.59	10.39	2.34M
January 15, 2026	10.62	10.56	10.56	10.67	10.46	1.9M
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

DoubleVerify Holdings, Inc. (DV) NYSE