DoubleVerify Holdings (DV)
NYSE:DV
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 27, 2026
9.68
9.74
9.09
9.31
9.31
-5.29%
2,531,239
0.93
Mar 26, 2026
9.80
10.04
9.80
9.83
9.83
-0.20%
2,258,811
0.84
Mar 25, 2026
9.97
10.06
9.71
9.85
9.85
-0.30%
2,666,261
1.00
Mar 24, 2026
10.11
10.12
9.83
9.88
9.88
-2.85%
3,215,138
1.22
Mar 23, 2026
10.07
10.21
9.99
10.17
10.17
+1.19%
2,207,677
0.84
Mar 20, 2026
10.01
10.07
9.84
10.05
10.05
+0.10%
4,585,867
1.76
Mar 19, 2026
9.92
10.14
9.90
10.04
10.04
+0.50%
2,673,005
1.02
Mar 18, 2026
9.87
10.17
9.81
9.99
9.99
-0.10%
2,381,391
0.91
Mar 17, 2026
10.22
10.49
9.96
10.00
10.00
-1.48%
3,449,494
1.33
Mar 16, 2026
10.16
10.28
10.10
10.15
10.15
-0.59%
3,853,560
1.51
Mar 13, 2026
10.40
10.40
10.07
10.21
10.21
-1.45%
2,818,031
1.11
Mar 12, 2026
10.69
10.81
10.32
10.36
10.36
-2.17%
2,863,687
1.13
Mar 11, 2026
10.70
10.86
10.54
10.59
10.59
-0.19%
4,228,282
1.68
Mar 10, 2026
10.83
10.91
10.56
10.61
10.61
-1.76%
2,923,065
1.17
Mar 09, 2026
10.84
10.88
10.54
10.80
10.80
-1.91%
2,670,912
1.07
Mar 06, 2026
10.96
11.04
10.75
11.01
11.01
+0.82%
2,628,267
1.06
Mar 05, 2026
10.35
11.03
10.35
10.92
10.92
+5.61%
3,868,311
1.59
Mar 04, 2026
10.17
10.53
10.05
10.34
10.34
+1.77%
4,224,065
1.76
Mar 03, 2026
10.19
10.40
9.93
10.16
10.16
-3.05%
5,256,229
2.24
Mar 02, 2026
10.31
10.68
10.27
10.48
10.48
-0.57%
4,254,699
1.83
Feb 27, 2026
9.56
10.60
9.24
10.54
10.54
+10.60%
5,411,618
2.40
Feb 26, 2026
9.46
9.92
9.43
9.53
9.53
0.00%
4,366,366
1.96
Feb 25, 2026
9.23
9.57
9.06
9.53
9.53
+4.15%
2,126,353
0.95
Feb 24, 2026
8.95
9.26
8.88
9.15
9.15
+3.39%
3,346,475
1.51
Feb 23, 2026
9.53
9.57
8.84
8.85
8.85
-7.72%
2,360,781
1.06
Feb 20, 2026
9.57
9.82
9.49
9.59
9.59
0.00%
2,278,459
1.01
Feb 19, 2026
9.57
9.62
9.41
9.59
9.59
+0.10%
2,051,533
0.91
Feb 18, 2026
9.48
9.62
9.29
9.58
9.58
+2.79%
2,402,643
1.07
Feb 17, 2026
9.47
9.61
9.25
9.32
9.32
-1.38%
2,709,023
1.20
Feb 16, 2026
9.36
9.52
9.21
9.45
9.45
0.00%
0
0.00
Feb 13, 2026
9.36
9.52
9.21
9.45
9.45
+1.29%
2,249,750
0.98
Feb 12, 2026
9.56
9.59
9.07
9.33
9.33
-2.91%
2,228,760
0.96
Feb 11, 2026
9.74
9.74
9.45
9.61
9.61
+2.67%
2,588,341
1.10
Feb 10, 2026
9.48
9.96
9.46
9.75
9.75
+4.17%
3,334,718
1.40
Feb 09, 2026
9.41
9.41
9.13
9.36
9.36
+0.21%
4,469,064
1.79
Feb 06, 2026
9.46
9.63
9.17
9.34
9.34
-1.27%
4,514,896
1.79
Feb 05, 2026
9.97
10.23
9.40
9.46
9.46
-4.25%
3,601,937
1.42
Feb 04, 2026
9.85
10.06
9.61
9.88
9.88
+0.82%
3,590,346
1.42
Feb 03, 2026
10.36
10.46
9.66
9.80
9.80
-7.55%
4,059,333
1.60
Feb 02, 2026
10.71
10.94
10.54
10.60
10.60
-2.03%
1,482,931
0.58
Jan 30, 2026
11.06
11.11
10.72
10.82
10.82
-2.43%
1,849,619
0.72
Jan 29, 2026
10.86
11.12
10.62
11.09
11.09
+1.09%
2,597,654
1.01
Jan 28, 2026
10.98
11.14
10.80
10.97
10.97
+0.46%
1,754,349
0.68
Jan 27, 2026
11.13
11.17
10.74
10.92
10.92
-2.24%
1,699,605
0.65
Jan 26, 2026
11.03
11.23
10.88
11.17
11.17
+1.64%
1,778,562
0.68
Jan 23, 2026
10.90
11.10
10.89
10.99
10.99
+0.73%
1,770,882
0.67
Jan 22, 2026
10.63
10.96
10.57
10.91
10.91
+3.71%
2,003,898
0.75
Rows: