NYSE : DV
DoubleVerify Holdings, Inc. — Price history
Communication Services · Advertising Agencies · United States
Last price 13.57 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 2.10B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
DoubleVerify Holdings, Inc. (DV) closed at 13.56 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 13.57 | 13.57 | 13.55 | 13.56 | 1,404,068 | -0.07% |
| 2026-10-29 | 13.57 | 13.58 | 13.55 | 13.57 | 3,394,420 | +0.30% |
| 2026-10-28 | 13.54 | 13.57 | 13.53 | 13.53 | 1,781,805 | -0.07% |
| 2026-10-27 | 13.54 | 13.55 | 13.54 | 13.54 | 1,391,594 | -0.07% |
| 2026-10-26 | 13.56 | 13.565 | 13.53 | 13.55 | 1,744,455 | +0.00% |
| 2026-10-23 | 13.55 | 13.56 | 13.54 | 13.55 | 1,530,266 | -0.07% |
| 2026-10-22 | 13.56 | 13.57 | 13.54 | 13.56 | 1,974,099 | +0.00% |
| 2026-10-21 | 13.53 | 13.57 | 13.53 | 13.56 | 1,882,000 | +0.22% |
| 2026-10-20 | 13.52 | 13.53 | 13.51 | 13.53 | 1,141,117 | +0.15% |
| 2026-10-19 | 13.5 | 13.51 | 13.48 | 13.51 | 4,175,403 | +0.15% |
| 2026-10-16 | 13.54 | 13.54 | 13.48 | 13.49 | 2,428,779 | -0.37% |
| 2026-10-15 | 13.53 | 13.54 | 13.51 | 13.54 | 1,553,520 | +0.30% |
| 2026-10-14 | 13.54 | 13.54 | 13.5 | 13.5 | 1,456,756 | -0.44% |
| 2026-10-13 | 13.52 | 13.56 | 13.515 | 13.56 | 1,097,444 | +0.30% |
| 2026-10-12 | 13.52 | 13.54 | 13.505 | 13.52 | 1,331,973 | +0.22% |
| 2026-10-09 | 13.51 | 13.52 | 13.49 | 13.49 | 815,852 | -0.07% |
| 2026-10-08 | 13.48 | 13.51 | 13.48 | 13.5 | 2,075,687 | +0.00% |
| 2026-10-07 | 13.47 | 13.5 | 13.47 | 13.5 | 1,411,862 | +0.15% |
| 2026-10-06 | 13.49 | 13.49 | 13.475 | 13.48 | 1,200,513 | +0.30% |
| 2026-10-05 | 13.49 | 13.5 | 13.44 | 13.44 | 2,716,544 | -0.37% |
| 2026-10-02 | 13.49 | 13.49 | 13.48 | 13.49 | 1,368,315 | +0.00% |
| 2026-10-01 | 13.49 | 13.49 | 13.48 | 13.49 | 2,740,661 | +0.00% |
| 2026-09-30 | 13.46 | 13.49 | 13.45 | 13.49 | 2,167,220 | +0.67% |
| 2026-09-29 | 13.39 | 13.41 | 13.37 | 13.4 | 4,752,170 | +0.00% |
| 2026-09-28 | 13.36 | 13.41 | 13.36 | 13.4 | 2,236,144 | -0.07% |
| 2026-09-25 | 13.37 | 13.41 | 13.37 | 13.41 | 1,586,730 | +0.30% |
| 2026-09-24 | 13.37 | 13.39 | 13.36 | 13.37 | 1,203,043 | -0.22% |
| 2026-09-23 | 13.4 | 13.4 | 13.37 | 13.4 | 1,385,031 | +0.00% |
| 2026-09-22 | 13.45 | 13.47 | 13.37 | 13.4 | 2,540,275 | -0.30% |
| 2026-09-21 | 13.44 | 13.46 | 13.43 | 13.44 | 1,803,263 | -0.15% |
| 2026-09-18 | 13.46 | 13.47 | 13.42 | 13.46 | 4,191,223 | -0.07% |
| 2026-09-17 | 13.47 | 13.49 | 13.46 | 13.47 | 2,312,450 | -0.15% |
| 2026-09-16 | 13.47 | 13.5 | 13.44 | 13.49 | 6,226,428 | -0.07% |
| 2026-09-15 | 13.5 | 13.51 | 13.465 | 13.5 | 2,790,846 | -0.15% |
| 2026-09-14 | 13.65 | 13.65 | 13.51 | 13.52 | 23,347,445 | +0.82% |
| 2026-09-11 | 13.36 | 13.43 | 13.36 | 13.41 | 2,963,830 | +0.30% |
| 2026-09-10 | 13.34 | 13.38 | 13.33 | 13.37 | 2,447,975 | +0.30% |
| 2026-09-09 | 13.35 | 13.37 | 13.32 | 13.33 | 2,465,805 | -0.15% |
| 2026-09-08 | 13.36 | 13.36 | 13.35 | 13.35 | 3,209,320 | -0.07% |
| 2026-09-04 | 13.35 | 13.37 | 13.34 | 13.36 | 1,219,766 | +0.07% |
| 2026-09-03 | 13.38 | 13.4 | 13.34 | 13.35 | 1,615,993 | +0.00% |
| 2026-09-02 | 13.36 | 13.38 | 13.35 | 13.35 | 2,472,304 | -0.07% |
| 2026-09-01 | 13.36 | 13.38 | 13.35 | 13.36 | 1,417,217 | -0.30% |
| 2026-08-31 | 13.36 | 13.41 | 13.35 | 13.4 | 1,857,710 | +0.15% |
| 2026-08-28 | 13.34 | 13.38 | 13.34 | 13.38 | 2,379,014 | +0.30% |
| 2026-08-27 | 13.32 | 13.35 | 13.305 | 13.34 | 3,152,086 | +0.30% |
| 2026-08-26 | 13.3 | 13.31 | 13.29 | 13.3 | 2,072,079 | -0.15% |
| 2026-08-25 | 13.3 | 13.32 | 13.3 | 13.32 | 1,291,686 | +0.15% |
| 2026-08-24 | 13.31 | 13.33 | 13.29 | 13.3 | 1,962,351 | -0.08% |
| 2026-08-21 | 13.29 | 13.32 | 13.29 | 13.31 | 1,299,610 | +0.00% |
| 2026-08-20 | 13.29 | 13.32 | 13.29 | 13.31 | 2,183,887 | +0.15% |
| 2026-08-19 | 13.3 | 13.34 | 13.28 | 13.29 | 3,227,501 | +0.15% |
| 2026-08-18 | 13.3 | 13.34 | 13.265 | 13.27 | 4,232,236 | -0.23% |
| 2026-08-17 | 13.29 | 13.31 | 13.27 | 13.3 | 3,017,655 | +0.08% |
| 2026-08-14 | 13.29 | 13.32 | 13.275 | 13.29 | 6,303,519 | -0.08% |
| 2026-08-13 | 13.35 | 13.35 | 13.28 | 13.3 | 3,319,833 | +0.08% |
| 2026-08-12 | 13.24 | 13.34 | 13.23 | 13.29 | 4,700,056 | +0.30% |
| 2026-08-11 | 13.23 | 13.26 | 13.22 | 13.25 | 9,916,117 | +0.23% |
| 2026-08-10 | 13.25 | 13.26 | 13.21 | 13.22 | 9,077,134 | +0.08% |
| 2026-08-07 | 13.23 | 13.355 | 13.2 | 13.21 | 38,144,065 | +12.81% |
| 2026-08-06 | 11.99 | 12.06 | 11.685 | 11.71 | 2,840,420 | -2.34% |
| 2026-08-05 | 12.02 | 12.11 | 11.81 | 11.99 | 1,996,133 | +0.50% |
| 2026-08-04 | 11.46 | 11.985 | 11.46 | 11.93 | 2,213,503 | +1.53% |
| 2026-08-03 | 11.47 | 11.97 | 11.4 | 11.75 | 2,184,082 | +4.44% |
| 2026-07-31 | 10.92 | 11.28 | 10.9 | 11.25 | 2,928,775 | +1.90% |
| 2026-07-30 | 11.24 | 11.305 | 10.805 | 11.04 | 2,010,767 | -4.17% |
| 2026-07-29 | 11.22 | 11.66 | 11.22 | 11.52 | 2,091,427 | +2.40% |
| 2026-07-28 | 11.28 | 11.455 | 11.065 | 11.25 | 1,870,318 | +2.74% |
| 2026-07-27 | 10.81 | 11.175 | 10.764 | 10.95 | 2,126,283 | +3.69% |
| 2026-07-24 | 10.55 | 10.73 | 10.39 | 10.56 | 1,816,701 | +1.73% |
| 2026-07-23 | 10.83 | 10.94 | 10.35 | 10.38 | 1,565,400 | -4.68% |
| 2026-07-22 | 11.38 | 11.44 | 10.7 | 10.89 | 1,766,311 | -3.71% |
| 2026-07-21 | 11.36 | 11.53 | 11.165 | 11.31 | 1,801,158 | -2.16% |
| 2026-07-20 | 11.4 | 11.68 | 11.34 | 11.56 | 2,017,772 | +1.23% |
| 2026-07-17 | 11.63 | 11.895 | 11.255 | 11.42 | 1,682,285 | -3.22% |
| 2026-07-16 | 11.98 | 12.08 | 11.765 | 11.8 | 1,794,021 | -0.17% |
| 2026-07-15 | 11.76 | 12.04 | 11.725 | 11.82 | 1,218,402 | +1.90% |
| 2026-07-14 | 11.68 | 11.85 | 11.555 | 11.6 | 1,521,569 | -2.60% |
| 2026-07-13 | 11.83 | 12 | 11.74 | 11.91 | 1,613,669 | +2.06% |
| 2026-07-10 | 11.91 | 11.94 | 11.635 | 11.67 | 1,580,881 | -0.51% |
| 2026-07-09 | 10.99 | 11.75 | 10.92 | 11.73 | 2,242,871 | +4.73% |
| 2026-07-08 | 11.17 | 11.31 | 11.035 | 11.2 | 1,491,502 | -2.10% |
| 2026-07-07 | 11.9 | 12.1 | 11.44 | 11.44 | 2,511,441 | -1.97% |
| 2026-07-06 | 11.36 | 11.74 | 11.179 | 11.67 | 5,648,544 | +2.01% |
| 2026-07-02 | 11.21 | 11.515 | 11.15 | 11.44 | 2,217,547 | +1.96% |
| 2026-07-01 | 11.05 | 11.315 | 11.01 | 11.22 | 3,126,911 | +3.51% |
| 2026-06-30 | 10.75 | 10.88 | 10.635 | 10.84 | 2,425,166 | -0.73% |
| 2026-06-29 | 10.96 | 11.185 | 10.75 | 10.92 | 4,056,078 | +0.92% |
| 2026-06-26 | 9.96 | 10.93 | 9.96 | 10.82 | 17,397,076 | +8.74% |
| 2026-06-25 | 10.33 | 10.37 | 9.905 | 9.95 | 2,478,996 | -3.86% |
| 2026-06-24 | 10.4 | 10.675 | 10.34 | 10.35 | 2,541,235 | -0.86% |
| 2026-06-23 | 10.32 | 10.5 | 10.245 | 10.44 | 2,408,750 | +2.65% |
| 2026-06-22 | 10.25 | 10.4 | 10.02 | 10.17 | 2,375,436 | -1.55% |
| 2026-06-18 | 10.31 | 10.485 | 10.18 | 10.33 | 3,934,831 | -0.39% |
| 2026-06-17 | 10.42 | 10.565 | 10.24 | 10.37 | 2,415,666 | -1.52% |
| 2026-06-16 | 10.29 | 10.625 | 10.14 | 10.53 | 2,134,125 | +2.73% |
| 2026-06-15 | 10.16 | 10.37 | 10.035 | 10.25 | 1,655,724 | +0.49% |
| 2026-06-12 | 10.24 | 10.43 | 10.1 | 10.2 | 2,457,624 | -0.29% |
| 2026-06-11 | 10.3 | 10.365 | 9.955 | 10.23 | 2,970,509 | -0.87% |
| 2026-06-10 | 10.32 | 10.64 | 10.21 | 10.32 | 2,825,819 | -1.15% |
| 2026-06-09 | 10.14 | 10.535 | 10.11 | 10.44 | 3,404,919 | +1.75% |
| 2026-06-08 | 10.26 | 10.29 | 10.01 | 10.26 | 1,788,224 | +0.10% |
| 2026-06-05 | 10.73 | 10.83 | 10.14 | 10.25 | 2,374,695 | -3.03% |
| 2026-06-04 | 10.47 | 10.9 | 10.44 | 10.57 | 3,503,011 | +3.63% |
| 2026-06-03 | 10.59 | 10.605 | 9.98 | 10.2 | 3,823,419 | -4.23% |
| 2026-06-02 | 10.38 | 10.73 | 10.2 | 10.65 | 5,703,998 | +1.04% |
| 2026-06-01 | 9.85 | 10.54 | 9.77 | 10.54 | 3,739,671 | +8.66% |
| 2026-05-29 | 9.59 | 9.75 | 9.52 | 9.7 | 3,591,921 | +0.41% |
| 2026-05-28 | 9.71 | 9.79 | 9.595 | 9.66 | 2,029,825 | -0.21% |
| 2026-05-27 | 9.67 | 10.01 | 9.65 | 9.68 | 2,003,504 | +0.00% |
| 2026-05-26 | 9.8 | 9.9 | 9.615 | 9.68 | 2,501,567 | -1.53% |
| 2026-05-22 | 9.64 | 9.84 | 9.55 | 9.83 | 2,349,045 | +3.26% |
| 2026-05-21 | 9.31 | 9.655 | 9.21 | 9.52 | 2,596,278 | +1.49% |
| 2026-05-20 | 9.32 | 9.395 | 8.92 | 9.38 | 7,375,397 | -0.85% |
| 2026-05-19 | 9.53 | 9.685 | 9.27 | 9.46 | 3,695,041 | +2.05% |
| 2026-05-18 | 9.165 | 9.46 | 8.955 | 9.27 | 3,634,007 | +2.32% |
| 2026-05-15 | 8.74 | 9.195 | 8.73 | 9.06 | 4,244,508 | +5.23% |
| 2026-05-14 | 9.07 | 9.16 | 8.6 | 8.61 | 4,337,962 | -3.04% |
| 2026-05-13 | 9.89 | 9.91 | 8.8 | 8.88 | 3,842,137 | -11.29% |
| 2026-05-12 | 10.435 | 10.44 | 10 | 10.01 | 2,581,729 | -4.03% |