DoubleVerify Holdings, Inc. DV
NYSE · United States · Technology Services
$13.49+0.09 (+0.67%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $13.49 | +0.67% | $13.46 | $13.49 | $13.45 | 2.34M |
| 2026-09-29 | $13.40 | 0.00% | $13.39 | $13.41 | $13.37 | 4.76M |
| 2026-09-28 | $13.40 | -0.07% | $13.36 | $13.41 | $13.36 | 2.44M |
| 2026-09-25 | $13.41 | +0.30% | $13.37 | $13.41 | $13.37 | 1.59M |
| 2026-09-24 | $13.37 | -0.22% | $13.37 | $13.39 | $13.36 | 1.20M |
| 2026-09-23 | $13.40 | 0.00% | $13.40 | $13.40 | $13.37 | 1.39M |
| 2026-09-22 | $13.40 | -0.30% | $13.45 | $13.47 | $13.37 | 2.54M |
| 2026-09-21 | $13.44 | -0.15% | $13.44 | $13.46 | $13.43 | 1.80M |
| 2026-09-18 | $13.46 | -0.07% | $13.46 | $13.47 | $13.42 | 4.53M |
| 2026-09-17 | $13.47 | -0.15% | $13.47 | $13.49 | $13.46 | 2.31M |
| 2026-09-16 | $13.49 | -0.07% | $13.47 | $13.50 | $13.44 | 6.23M |
| 2026-09-15 | $13.50 | -0.15% | $13.50 | $13.51 | $13.47 | 2.84M |
| 2026-09-14 | $13.52 | +0.82% | $13.65 | $13.65 | $13.51 | 23.39M |
| 2026-09-11 | $13.41 | +0.30% | $13.36 | $13.43 | $13.36 | 2.96M |
| 2026-09-10 | $13.37 | +0.30% | $13.34 | $13.38 | $13.33 | 2.45M |
| 2026-09-09 | $13.33 | -0.15% | $13.35 | $13.37 | $13.32 | 2.48M |
| 2026-09-08 | $13.35 | -0.07% | $13.36 | $13.36 | $13.35 | 3.21M |
| 2026-09-04 | $13.36 | +0.07% | $13.35 | $13.37 | $13.34 | 1.22M |
| 2026-09-03 | $13.35 | 0.00% | $13.38 | $13.40 | $13.34 | 1.62M |
| 2026-09-02 | $13.35 | -0.07% | $13.36 | $13.38 | $13.35 | 2.47M |
| 2026-09-01 | $13.36 | -0.30% | $13.36 | $13.38 | $13.35 | 1.42M |
| 2026-08-31 | $13.40 | +0.15% | $13.36 | $13.41 | $13.35 | 1.87M |
| 2026-08-28 | $13.38 | +0.30% | $13.34 | $13.38 | $13.34 | 2.38M |
| 2026-08-27 | $13.34 | +0.30% | $13.32 | $13.35 | $13.31 | 3.17M |
| 2026-08-26 | $13.30 | -0.15% | $13.30 | $13.31 | $13.29 | 2.07M |
| 2026-08-25 | $13.32 | +0.15% | $13.30 | $13.32 | $13.30 | 1.30M |
| 2026-08-24 | $13.30 | -0.08% | $13.31 | $13.33 | $13.29 | 2.23M |
| 2026-08-21 | $13.31 | 0.00% | $13.29 | $13.32 | $13.29 | 1.30M |
| 2026-08-20 | $13.31 | +0.15% | $13.29 | $13.32 | $13.29 | 2.29M |
| 2026-08-19 | $13.29 | +0.15% | $13.30 | $13.34 | $13.28 | 3.45M |
| 2026-08-18 | $13.27 | -0.23% | $13.30 | $13.34 | $13.27 | 4.24M |
| 2026-08-17 | $13.30 | +0.08% | $13.29 | $13.31 | $13.27 | 3.02M |
| 2026-08-14 | $13.29 | -0.08% | $13.29 | $13.32 | $13.27 | 6.30M |
| 2026-08-13 | $13.30 | +0.08% | $13.35 | $13.35 | $13.28 | 3.32M |
| 2026-08-12 | $13.29 | +0.30% | $13.24 | $13.34 | $13.23 | 4.70M |
| 2026-08-11 | $13.25 | +0.23% | $13.23 | $13.26 | $13.22 | 9.92M |
| 2026-08-10 | $13.22 | +0.08% | $13.25 | $13.26 | $13.21 | 9.08M |
| 2026-08-07 | $13.21 | +12.81% | $13.23 | $13.35 | $13.20 | 38.40M |
| 2026-08-06 | $11.71 | -2.34% | $11.99 | $12.06 | $11.69 | 4.58M |
| 2026-08-05 | $11.99 | +0.50% | $12.02 | $12.11 | $11.81 | 2.00M |
| 2026-08-04 | $11.93 | +1.53% | $11.46 | $11.98 | $11.46 | 2.36M |
| 2026-08-03 | $11.75 | +4.44% | $11.47 | $11.97 | $11.40 | 2.19M |
| 2026-07-31 | $11.25 | +1.90% | $10.92 | $11.28 | $10.90 | 2.93M |
| 2026-07-30 | $11.04 | -4.17% | $11.24 | $11.31 | $10.81 | 2.22M |
| 2026-07-29 | $11.52 | +2.40% | $11.22 | $11.66 | $11.22 | 2.09M |
| 2026-07-28 | $11.25 | +2.74% | $11.28 | $11.45 | $11.06 | 1.87M |
| 2026-07-27 | $10.95 | +3.69% | $10.81 | $11.18 | $10.76 | 2.13M |
| 2026-07-24 | $10.56 | +1.73% | $10.55 | $10.73 | $10.39 | 1.82M |
| 2026-07-23 | $10.38 | -4.68% | $10.83 | $10.94 | $10.35 | 1.57M |
| 2026-07-22 | $10.89 | -3.71% | $11.38 | $11.44 | $10.70 | 1.77M |
| 2026-07-21 | $11.31 | -2.16% | $11.36 | $11.53 | $11.16 | 1.80M |
| 2026-07-20 | $11.56 | +1.23% | $11.40 | $11.68 | $11.34 | 2.02M |
| 2026-07-17 | $11.42 | -3.22% | $11.63 | $11.90 | $11.26 | 1.68M |
| 2026-07-16 | $11.80 | -0.17% | $11.98 | $12.08 | $11.77 | 1.80M |
| 2026-07-15 | $11.82 | +1.90% | $11.76 | $12.04 | $11.73 | 1.22M |
| 2026-07-14 | $11.60 | -2.60% | $11.68 | $11.85 | $11.56 | 1.52M |
| 2026-07-13 | $11.91 | +2.06% | $11.83 | $12.00 | $11.74 | 1.61M |
| 2026-07-10 | $11.67 | -0.51% | $11.91 | $11.94 | $11.64 | 1.58M |
| 2026-07-09 | $11.73 | +4.73% | $10.99 | $11.75 | $10.92 | 2.24M |
| 2026-07-08 | $11.20 | -2.10% | $11.17 | $11.31 | $11.03 | 1.56M |
| 2026-07-07 | $11.44 | -1.97% | $11.90 | $12.10 | $11.44 | 2.51M |
| 2026-07-06 | $11.67 | +2.01% | $11.36 | $11.74 | $11.18 | 5.65M |
| 2026-07-02 | $11.44 | +1.96% | $11.21 | $11.52 | $11.15 | 2.22M |
| 2026-07-01 | $11.22 | +3.51% | $11.05 | $11.31 | $11.01 | 3.13M |
| 2026-06-30 | $10.84 | -0.73% | $10.75 | $10.88 | $10.64 | 2.43M |
| 2026-06-29 | $10.92 | +0.92% | $10.96 | $11.19 | $10.75 | 4.07M |
| 2026-06-26 | $10.82 | +8.74% | $9.96 | $10.93 | $9.96 | 21.93M |
| 2026-06-25 | $9.95 | -3.86% | $10.33 | $10.37 | $9.90 | 2.51M |
| 2026-06-24 | $10.35 | -0.86% | $10.40 | $10.68 | $10.34 | 2.58M |
| 2026-06-23 | $10.44 | +2.65% | $10.32 | $10.50 | $10.24 | 2.42M |
| 2026-06-22 | $10.17 | -1.55% | $10.25 | $10.40 | $10.02 | 2.39M |
| 2026-06-18 | $10.33 | -0.39% | $10.31 | $10.48 | $10.18 | 4.04M |
| 2026-06-17 | $10.37 | -1.52% | $10.42 | $10.56 | $10.24 | 2.42M |
| 2026-06-16 | $10.53 | +2.73% | $10.29 | $10.63 | $10.14 | 2.13M |
| 2026-06-15 | $10.25 | +0.49% | $10.16 | $10.37 | $10.03 | 1.66M |
| 2026-06-12 | $10.20 | -0.29% | $10.24 | $10.43 | $10.10 | 2.46M |
| 2026-06-11 | $10.23 | -0.87% | $10.30 | $10.36 | $9.95 | 2.99M |
| 2026-06-10 | $10.32 | -1.15% | $10.32 | $10.64 | $10.21 | 2.83M |
| 2026-06-09 | $10.44 | +1.75% | $10.14 | $10.53 | $10.11 | 3.44M |
| 2026-06-08 | $10.26 | +0.10% | $10.26 | $10.29 | $10.01 | 1.83M |
| 2026-06-05 | $10.25 | -3.03% | $10.73 | $10.83 | $10.14 | 2.37M |
| 2026-06-04 | $10.57 | +3.63% | $10.47 | $10.90 | $10.44 | 3.51M |
| 2026-06-03 | $10.20 | -4.23% | $10.59 | $10.60 | $9.98 | 3.82M |
| 2026-06-02 | $10.65 | +1.04% | $10.38 | $10.73 | $10.20 | 5.89M |
| 2026-06-01 | $10.54 | +8.66% | $9.85 | $10.54 | $9.77 | 3.79M |
| 2026-05-29 | $9.70 | +0.41% | $9.59 | $9.75 | $9.52 | 3.62M |
| 2026-05-28 | $9.66 | -0.21% | $9.71 | $9.79 | $9.60 | 2.03M |
| 2026-05-27 | $9.68 | 0.00% | $9.67 | $10.01 | $9.65 | 2.00M |
| 2026-05-26 | $9.68 | -1.53% | $9.80 | $9.90 | $9.61 | 2.50M |
| 2026-05-22 | $9.83 | +3.26% | $9.64 | $9.84 | $9.55 | 2.35M |