DoubleVerify Holdings, Inc. (DV) NYSE
10.21
-0.15(-1.45%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
10.21
-0.15(-1.45%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 06, 2026 | 10.96 | 11.01 | 11.01 | 11.04 | 10.75 | 2.63M |
| March 05, 2026 | 10.35 | 10.92 | 10.92 | 11.03 | 10.35 | 3.87M |
| March 04, 2026 | 10.17 | 10.34 | 10.34 | 10.53 | 10.05 | 3.57M |
| March 03, 2026 | 10.25 | 10.16 | 10.16 | 10.37 | 9.93 | 4.76M |
| March 02, 2026 | 10.31 | 10.48 | 10.48 | 10.68 | 10.27 | 4.25M |
| February 27, 2026 | 9.56 | 10.54 | 10.54 | 10.6 | 9.24 | 5.41M |
| February 26, 2026 | 9.46 | 9.53 | 9.53 | 9.91 | 9.43 | 4.37M |
| February 25, 2026 | 9.23 | 9.53 | 9.53 | 9.57 | 9.06 | 2.13M |
| February 24, 2026 | 8.95 | 9.15 | 9.15 | 9.26 | 8.88 | 3.35M |
| February 23, 2026 | 9.53 | 8.85 | 8.85 | 9.57 | 8.84 | 2.36M |
| February 20, 2026 | 9.57 | 9.59 | 0 | 9.82 | 9.49 | 2.28M |
| February 19, 2026 | 9.57 | 9.59 | 0 | 9.62 | 9.41 | 2.05M |
| February 18, 2026 | 9.48 | 9.58 | 0 | 9.62 | 9.29 | 2.4M |
| February 17, 2026 | 9.47 | 9.32 | 0 | 9.61 | 9.24 | 2.71M |
| February 13, 2026 | 9.36 | 9.45 | 0 | 9.52 | 9.21 | 2.25M |
| February 12, 2026 | 9.56 | 9.33 | 0 | 9.59 | 9.07 | 2.23M |
| February 11, 2026 | 9.74 | 9.61 | 0 | 9.74 | 9.45 | 2.59M |
| February 10, 2026 | 9.48 | 9.75 | 0 | 9.96 | 9.46 | 3.33M |
| February 09, 2026 | 9.41 | 9.36 | 0 | 9.41 | 9.13 | 4.47M |
| February 06, 2026 | 9.46 | 9.34 | 0 | 9.63 | 9.17 | 4.51M |
| February 05, 2026 | 9.97 | 9.46 | 0 | 10.23 | 9.4 | 3.6M |
| February 04, 2026 | 9.85 | 9.88 | 0 | 10.06 | 9.61 | 3.59M |
| February 03, 2026 | 10.36 | 9.8 | 0 | 10.46 | 9.66 | 4.06M |
| February 02, 2026 | 10.71 | 10.6 | 0 | 10.94 | 10.54 | 1.48M |
| January 30, 2026 | 11.06 | 10.82 | 0 | 11.11 | 10.72 | 1.85M |
| January 29, 2026 | 10.86 | 11.09 | 0 | 11.12 | 10.62 | 2.6M |
| January 28, 2026 | 10.98 | 10.97 | 0 | 11.14 | 10.8 | 1.75M |
| January 27, 2026 | 11.13 | 10.92 | 0 | 11.17 | 10.74 | 1.7M |
| January 26, 2026 | 11.03 | 11.17 | 0 | 11.23 | 10.88 | 1.78M |
| January 23, 2026 | 10.9 | 10.99 | 0 | 11.1 | 10.89 | 1.77M |
| January 22, 2026 | 10.63 | 10.91 | 0 | 10.96 | 10.57 | 2M |
| January 21, 2026 | 10.52 | 10.52 | 0 | 10.61 | 10.41 | 2.04M |
| January 20, 2026 | 10.36 | 10.54 | 0 | 10.6 | 10.26 | 2.65M |
| January 16, 2026 | 10.55 | 10.49 | 0 | 10.59 | 10.39 | 2.34M |
| January 15, 2026 | 10.62 | 10.56 | 0 | 10.67 | 10.46 | 1.9M |
| January 14, 2026 | 10.82 | 10.63 | 0 | 10.91 | 10.56 | 1.86M |
| January 13, 2026 | 11 | 10.87 | 0 | 11.12 | 10.77 | 2.11M |
| January 12, 2026 | 10.86 | 10.85 | 0 | 11.03 | 10.73 | 1.57M |
| January 09, 2026 | 10.92 | 11.07 | 0 | 11.08 | 10.73 | 1.73M |
| January 08, 2026 | 11.16 | 10.92 | 0 | 11.19 | 10.84 | 1.51M |
| January 07, 2026 | 11.01 | 11.21 | 0 | 11.24 | 10.94 | 1.73M |
| January 06, 2026 | 11.1 | 10.96 | 0 | 11.17 | 10.86 | 3.22M |
| January 05, 2026 | 10.75 | 11.14 | 0 | 11.44 | 10.72 | 2.87M |
| January 02, 2026 | 11.49 | 10.86 | 0 | 11.49 | 10.84 | 2.11M |
| December 31, 2025 | 11.46 | 11.44 | 0 | 11.6 | 11.42 | 2.19M |
| December 30, 2025 | 11.5 | 11.5 | 0 | 11.69 | 11.4 | 2.82M |
| December 29, 2025 | 11.42 | 11.56 | 0 | 11.65 | 11.39 | 2.39M |
| December 26, 2025 | 11.34 | 11.5 | 0 | 11.51 | 11.33 | 1.23M |
| December 24, 2025 | 11.23 | 11.35 | 0 | 11.4 | 11.19 | 787,719 |
| December 23, 2025 | 11.27 | 11.25 | 0 | 11.34 | 11.15 | 1.55M |
| December 22, 2025 | 11.28 | 11.28 | 0 | 11.48 | 11.28 | 1.63M |
| December 19, 2025 | 11.34 | 11.28 | 0 | 11.38 | 11.22 | 3.45M |
| December 18, 2025 | 11.24 | 11.33 | 0 | 11.49 | 11.24 | 2.84M |
| December 17, 2025 | 11.16 | 11.25 | 0 | 11.58 | 11.12 | 2.25M |
| December 16, 2025 | 10.71 | 11.17 | 0 | 11.2 | 10.67 | 2.29M |