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 $374.72 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $423.55, while $1000 invested 1 year ago would be worth $1,190.64. This corresponds to total returns of -62.53%, -57.65%, 19.06%, respectively, with annualized returns of -16.48%, -15.79%, 19.06%.

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
October 01, 2026	13.49	13.49	13.49	13.49	13.48	2.74M
September 30, 2026	13.46	13.49	13.49	13.49	13.45	2.17M
September 29, 2026	13.39	13.4	13.4	13.41	13.37	4.75M
September 28, 2026	13.36	13.4	13.4	13.41	13.36	2.24M
September 25, 2026	13.37	13.41	13.41	13.41	13.37	1.59M
September 24, 2026	13.37	13.37	13.37	13.39	13.36	1.2M
September 23, 2026	13.4	13.4	13.4	13.4	13.37	1.39M
September 22, 2026	13.45	13.4	13.4	13.47	13.37	2.54M
September 21, 2026	13.44	13.44	13.44	13.46	13.43	1.8M
September 18, 2026	13.46	13.46	13.46	13.47	13.42	4.53M
September 17, 2026	13.47	13.47	13.47	13.49	13.46	2.31M
September 16, 2026	13.47	13.49	13.49	13.5	13.44	6.23M
September 15, 2026	13.5	13.5	13.5	13.51	13.47	2.79M
September 11, 2026	13.36	13.41	13.41	13.43	13.36	2.96M
September 10, 2026	13.34	13.37	13.37	13.38	13.33	2.45M
September 09, 2026	13.35	13.33	13.33	13.37	13.32	2.47M
September 08, 2026	13.36	13.35	13.35	13.36	13.35	3.21M
September 04, 2026	13.35	13.36	13.36	13.37	13.34	1.22M
September 03, 2026	13.38	13.35	13.35	13.4	13.34	1.62M
September 02, 2026	13.36	13.35	13.35	13.38	13.35	2.47M
September 01, 2026	13.36	13.36	13.36	13.38	13.35	1.42M
August 31, 2026	13.36	13.4	13.4	13.41	13.35	1.87M
August 28, 2026	13.34	13.38	13.38	13.38	13.34	2.38M
August 27, 2026	13.32	13.34	13.34	13.35	13.31	3.15M
August 26, 2026	13.3	13.3	13.3	13.31	13.29	2.07M
August 25, 2026	13.3	13.32	13.32	13.32	13.3	1.3M
August 24, 2026	13.31	13.3	13.3	13.33	13.29	2.05M
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