Doubleverify Holdings, Inc. (DV)
NYSE:DV
Want to see DV full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
Jun 08, 2026
10.26
10.29
10.01
10.26
10.26
+0.10%
1,826,622
0.64
Jun 05, 2026
10.73
10.83
10.14
10.25
10.25
-3.03%
2,374,831
0.84
Jun 04, 2026
10.47
10.90
10.44
10.57
10.57
+3.63%
3,505,184
1.24
Jun 03, 2026
10.59
10.61
9.98
10.20
10.20
-4.23%
3,823,488
1.35
Jun 02, 2026
10.38
10.73
10.20
10.65
10.65
+1.04%
5,891,432
2.10
Jun 01, 2026
9.85
10.54
9.77
10.54
10.54
+8.66%
3,792,779
1.34
May 29, 2026
9.59
9.75
9.52
9.70
9.70
+0.41%
3,621,301
1.28
May 28, 2026
9.71
9.79
9.60
9.66
9.66
-0.21%
2,030,144
0.70
May 27, 2026
9.67
10.01
9.65
9.68
9.68
0.00%
2,003,528
0.69
May 26, 2026
9.80
9.90
9.62
9.68
9.68
-1.53%
2,501,955
0.86
May 22, 2026
9.64
9.84
9.55
9.83
9.83
+3.26%
2,350,860
0.80
May 21, 2026
9.31
9.66
9.21
9.52
9.52
+1.49%
2,596,826
0.89
May 20, 2026
9.32
9.40
8.92
9.38
9.38
-0.85%
7,376,121
2.59
May 19, 2026
9.53
9.69
9.27
9.46
9.46
+2.05%
3,753,570
1.33
May 18, 2026
9.17
9.46
8.96
9.27
9.27
+2.32%
3,634,012
1.30
May 15, 2026
8.74
9.20
8.73
9.06
9.06
+5.23%
4,244,508
1.53
May 14, 2026
9.07
9.16
8.60
8.61
8.61
-3.04%
4,337,962
1.60
May 13, 2026
9.89
9.91
8.80
8.88
8.88
-11.29%
3,842,137
1.43
May 12, 2026
10.44
10.44
10.00
10.01
10.01
-4.03%
2,581,729
0.96
May 11, 2026
11.14
11.40
10.35
10.43
10.43
-5.70%
3,797,938
1.43
May 08, 2026
10.74
11.09
10.55
11.06
11.06
+1.94%
2,747,918
1.03
May 07, 2026
10.90
11.51
10.35
10.85
10.85
-2.69%
3,983,564
1.49
May 06, 2026
11.37
11.50
11.13
11.15
11.15
-2.71%
2,133,392
0.79
May 05, 2026
11.35
11.55
11.23
11.46
11.46
+0.53%
2,296,554
0.84
May 04, 2026
11.29
11.52
11.23
11.40
11.40
+0.80%
2,387,444
0.87
May 01, 2026
11.27
11.44
11.18
11.31
11.31
+2.63%
2,393,174
0.86
Apr 30, 2026
10.83
11.06
10.74
11.02
11.02
+0.55%
1,821,451
0.66
Apr 29, 2026
10.87
11.05
10.78
10.96
10.96
+0.46%
1,674,611
0.60
Apr 28, 2026
10.97
11.06
10.83
10.91
10.91
0.00%
1,585,422
0.57
Apr 27, 2026
10.80
11.18
10.70
10.91
10.91
+0.18%
2,092,524
0.75
Apr 24, 2026
10.49
10.94
10.35
10.89
10.89
+4.41%
2,177,219
0.78
Apr 23, 2026
10.49
10.55
10.16
10.43
10.43
-2.71%
1,389,293
0.50
Apr 22, 2026
10.69
10.81
10.56
10.72
10.72
+0.56%
1,736,718
0.62
Apr 21, 2026
10.82
10.98
10.63
10.66
10.66
-1.11%
1,455,513
0.52
Apr 20, 2026
10.74
10.92
10.70
10.78
10.78
+0.09%
1,879,204
0.67
Apr 17, 2026
10.86
10.94
10.67
10.77
10.77
+0.47%
1,765,550
0.63
Apr 16, 2026
10.71
10.79
10.60
10.72
10.72
+1.61%
1,419,433
0.51
Apr 15, 2026
10.23
10.57
10.20
10.55
10.55
+4.25%
2,003,434
0.72
Apr 14, 2026
10.15
10.44
10.05
10.12
10.12
+0.50%
1,654,240
0.59
Apr 13, 2026
9.58
10.08
9.51
10.07
10.07
+5.45%
2,210,316
0.79
Apr 10, 2026
9.74
9.77
9.38
9.55
9.55
-1.85%
2,361,066
0.85
Apr 09, 2026
10.05
10.05
9.54
9.73
9.73
-3.57%
2,708,987
0.98
Apr 08, 2026
10.29
10.38
10.07
10.09
10.09
+0.10%
3,041,035
1.10
Apr 07, 2026
10.10
10.22
9.99
10.08
10.08
+0.20%
2,535,683
0.93
Apr 06, 2026
9.96
10.23
9.96
10.06
10.06
+1.21%
4,145,609
1.54
Apr 03, 2026
9.78
10.07
9.69
9.94
9.94
0.00%
0
0.00
Apr 02, 2026
9.78
10.07
9.69
9.94
9.94
+1.64%
4,514,947
1.66
Apr 01, 2026
9.49
9.89
9.44
9.78
9.78
+2.95%
3,166,946
1.17
Mar 31, 2026
9.56
9.78
9.41
9.50
9.50
+0.11%
2,434,507
0.90
Mar 30, 2026
9.25
9.63
9.25
9.49
9.49
+1.93%
2,195,565
0.81
Rows: