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 $324.17 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $307.35, while $1000 invested 1 year ago would be worth $781.65. This corresponds to total returns of -67.58%, -69.27%, -21.84%, respectively, with annualized returns of -19.38%, -21.01%, -21.84%.

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
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
July 07, 2026	11.9	11.44	11.44	12.1	11.44	2.51M
July 06, 2026	11.36	11.67	11.67	11.74	11.18	5.65M
July 02, 2026	11.21	11.44	11.44	11.52	11.15	2.22M
July 01, 2026	11.05	11.22	11.22	11.32	11.01	3.13M
June 30, 2026	10.75	10.84	10.84	10.88	10.64	2.43M
June 29, 2026	10.96	10.92	10.92	11.19	10.75	4.06M
June 26, 2026	9.96	10.82	10.82	10.93	9.96	21.93M
June 25, 2026	10.33	9.95	9.95	10.37	9.9	2.48M
June 24, 2026	10.4	10.35	10.35	10.68	10.34	2.54M
June 23, 2026	10.32	10.44	10.44	10.5	10.25	2.42M
June 22, 2026	10.25	10.17	10.17	10.4	10.02	2.38M
June 18, 2026	10.31	10.33	10.33	10.49	10.18	4.04M
June 17, 2026	10.42	10.37	10.37	10.57	10.24	2.42M
June 16, 2026	10.29	10.53	10.53	10.63	10.14	2.13M
June 15, 2026	10.16	10.25	10.25	10.37	10.04	1.66M
June 12, 2026	10.24	10.2	10.2	10.43	10.1	2.46M
June 11, 2026	10.3	10.23	10.23	10.37	9.96	2.97M
June 10, 2026	10.32	10.32	10.32	10.64	10.21	2.83M
June 09, 2026	10.14	10.44	10.44	10.54	10.11	3.4M
June 08, 2026	10.26	10.26	10.26	10.29	10.01	1.79M
June 05, 2026	10.73	10.25	10.25	10.83	10.14	2.37M
June 04, 2026	10.47	10.57	10.57	10.9	10.44	3.5M
June 03, 2026	10.59	10.2	10.2	10.6	9.98	3.79M
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