Education
About Us
Working with TipRanks
Follow Us
DoubleVerify Holdings (DV)
NYSE:DV
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 21, 2026
10.52
10.61
10.41
10.52
10.52
-0.19%
2,037,063
0.76
Jan 20, 2026
10.36
10.60
10.26
10.54
10.54
+0.48%
2,647,705
0.98
Jan 19, 2026
10.55
10.59
10.39
10.49
10.49
0.00%
0
0.00
Jan 16, 2026
10.55
10.59
10.39
10.49
10.49
-0.66%
2,336,005
0.85
Jan 15, 2026
10.62
10.67
10.46
10.56
10.56
-0.66%
1,904,418
0.69
Jan 14, 2026
10.82
10.91
10.56
10.63
10.63
-2.21%
1,863,099
0.67
Jan 13, 2026
11.00
11.12
10.77
10.87
10.87
+0.18%
2,111,439
0.76
Jan 12, 2026
10.86
11.03
10.73
10.85
10.85
-1.99%
1,573,851
0.56
Jan 09, 2026
10.92
11.08
10.73
11.07
11.07
+1.37%
1,732,908
0.61
Jan 08, 2026
11.16
11.19
10.84
10.92
10.92
-2.59%
1,512,358
0.53
Jan 07, 2026
11.01
11.24
10.94
11.21
11.21
+2.28%
1,729,411
0.60
Jan 06, 2026
11.10
11.17
10.86
10.96
10.96
-1.62%
3,216,888
1.12
Jan 05, 2026
10.75
11.44
10.72
11.14
11.14
+2.58%
2,870,189
0.99
Jan 02, 2026
11.49
11.49
10.84
10.86
10.86
-5.07%
2,110,348
0.73
Dec 31, 2025
11.46
11.60
11.42
11.44
11.44
-0.52%
2,185,011
0.74
Dec 30, 2025
11.50
11.69
11.40
11.50
11.50
-0.52%
2,816,334
0.95
Dec 29, 2025
11.42
11.65
11.39
11.56
11.56
+0.52%
2,390,961
0.79
Dec 26, 2025
11.34
11.51
11.33
11.50
11.50
+1.32%
1,230,839
0.41
Dec 24, 2025
11.23
11.40
11.19
11.35
11.35
+0.89%
787,719
0.25
Dec 23, 2025
11.27
11.34
11.15
11.25
11.25
-0.27%
1,546,391
0.48
Rows: