5 DAY PERFORMANCE
+28.98%
1 MONTH PERFORMANCE
-15.07%
3 MONTH PERFORMANCE
-3.23%
6 MONTH PERFORMANCE
+11.27%
YEAR-TO-DATE PERFORMANCE
+1.25%
1 YEAR PERFORMANCE
-40.39%
DoubleVerify Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $15.18 | $14.61 (-3.75%) | $15.22 | $14.14 | 2.06 M | $2.42 B |
| 03/11/2025 | $15.21 | $14.97 (-1.58%) | $15.57 | $14.81 | 3.65 M | $2.53 B |
| 03/10/2025 | $14.90 | $15.18 (1.88%) | $15.38 | $14.74 | 3.37 M | $2.56 B |
| 03/07/2025 | $14.92 | $15.08 (1.07%) | $15.56 | $14.74 | 2.95 M | $2.55 B |
| 03/06/2025 | $14.60 | $15.03 (2.95%) | $15.20 | $14.59 | 4.09 M | $2.54 B |
| 03/05/2025 | $14.20 | $14.77 (4.01%) | $14.96 | $14.16 | 4.35 M | $2.49 B |
| 03/04/2025 | $14.21 | $14.21 (0%) | $14.70 | $13.89 | 4.35 M | $2.40 B |
| 03/03/2025 | $13.81 | $14.90 (7.89%) | $15.44 | $13.63 | 8.31 M | $2.52 B |
| 02/28/2025 | $16.94 | $13.90 (-17.95%) | $17.09 | $13.42 | 14.92 M | $2.35 B |
| 02/27/2025 | $21.60 | $21.73 (0.6%) | $22.20 | $21.44 | 2.72 M | $3.67 B |
| 02/26/2025 | $22.41 | $21.59 (-3.66%) | $22.41 | $21.42 | 2.04 M | $3.65 B |
| 02/25/2025 | $22.16 | $22.10 (-0.27%) | $22.22 | $21.78 | 1.62 M | $3.73 B |
| 02/24/2025 | $21.89 | $22.32 (1.96%) | $22.90 | $21.77 | 2.09 M | $3.77 B |
| 02/21/2025 | $22.44 | $21.68 (-3.39%) | $22.48 | $21.52 | 1.16 M | $3.69 B |
| 02/20/2025 | $22.49 | $22.35 (-0.62%) | $22.66 | $21.82 | 1.30 M | $3.81 B |
| 02/19/2025 | $22.92 | $22.50 (-1.83%) | $23.02 | $22.50 | 1.22 M | $3.83 B |
| 02/18/2025 | $22.68 | $23.07 (1.72%) | $23.08 | $22.40 | 1.14 M | $3.93 B |
| 02/14/2025 | $23.05 | $22.57 (-2.08%) | $23.08 | $22.56 | 971,856 | $3.84 B |
| 02/13/2025 | $23.02 | $23.01 (-0.04%) | $23.11 | $22.61 | 1.87 M | $3.92 B |
| 02/12/2025 | $22.09 | $22.90 (3.67%) | $22.96 | $22.05 | 1.58 M | $3.90 B |
| 02/11/2025 | $21.85 | $22.47 (2.84%) | $22.64 | $21.85 | 1.57 M | $3.83 B |
| 02/10/2025 | $21.92 | $21.96 (0.18%) | $22.03 | $21.71 | 854,737 | $3.74 B |
| 02/07/2025 | $21.88 | $21.69 (-0.87%) | $21.94 | $21.56 | 769,796 | $3.69 B |
| 02/06/2025 | $21.86 | $21.73 (-0.59%) | $22.03 | $21.58 | 1.02 M | $3.70 B |
| 02/05/2025 | $21.82 | $22.06 (1.1%) | $22.17 | $21.82 | 1.10 M | $3.76 B |
| 02/04/2025 | $21.72 | $21.67 (-0.23%) | $21.79 | $21.37 | 1.35 M | $3.69 B |
| 02/03/2025 | $20.25 | $21.48 (6.07%) | $21.77 | $20.24 | 1.83 M | $3.66 B |
| 01/31/2025 | $20.75 | $20.61 (-0.67%) | $20.80 | $20.42 | 1.09 M | $3.51 B |
| 01/30/2025 | $20.52 | $20.59 (0.34%) | $20.81 | $20.45 | 856,009 | $3.51 B |
| 01/29/2025 | $20.75 | $20.51 (-1.16%) | $20.79 | $20.21 | 1.08 M | $3.49 B |
| 01/28/2025 | $20.21 | $20.67 (2.28%) | $20.83 | $19.96 | 1.11 M | $3.52 B |
| 01/27/2025 | $19.80 | $20.26 (2.32%) | $20.97 | $19.65 | 1.35 M | $3.45 B |
| 01/24/2025 | $19.82 | $20.02 (1.01%) | $20.14 | $19.63 | 1.05 M | $3.41 B |
| 01/23/2025 | $19.69 | $19.74 (0.25%) | $19.83 | $19.53 | 1.35 M | $3.36 B |
| 01/22/2025 | $20.00 | $19.90 (-0.5%) | $20.01 | $19.80 | 574,216 | $3.39 B |
| 01/21/2025 | $19.66 | $19.93 (1.37%) | $20.01 | $19.61 | 1.52 M | $3.39 B |
| 01/17/2025 | $19.67 | $19.47 (-1.02%) | $19.67 | $19.40 | 1.20 M | $3.31 B |
| 01/16/2025 | $19.58 | $19.39 (-0.97%) | $19.69 | $19.28 | 1.06 M | $3.30 B |
| 01/15/2025 | $19.58 | $19.52 (-0.31%) | $19.86 | $19.45 | 1.08 M | $3.32 B |
| 01/14/2025 | $19.10 | $19.23 (0.68%) | $19.40 | $19.04 | 1.36 M | $3.27 B |
| 01/13/2025 | $19.01 | $19.07 (0.32%) | $19.22 | $18.95 | 2.05 M | $3.25 B |
| 01/10/2025 | $19.64 | $19.32 (-1.63%) | $19.76 | $19.12 | 2.65 M | $3.29 B |
| 01/08/2025 | $19.55 | $19.96 (2.1%) | $20.99 | $19.30 | 4.05 M | $3.40 B |
| 01/07/2025 | $19.53 | $19.22 (-1.59%) | $19.73 | $19.13 | 1.35 M | $3.27 B |
| 01/06/2025 | $19.85 | $19.45 (-2.02%) | $19.95 | $19.38 | 1.60 M | $3.31 B |
| 01/03/2025 | $19.40 | $19.61 (1.08%) | $19.67 | $19.32 | 1.32 M | $3.34 B |
| 01/02/2025 | $19.49 | $19.26 (-1.18%) | $19.67 | $19.15 | 1.81 M | $3.28 B |
| 12/31/2024 | $19.51 | $19.21 (-1.54%) | $19.51 | $19.11 | 1.11 M | $3.27 B |
| 12/30/2024 | $19.41 | $19.37 (-0.21%) | $19.55 | $19.24 | 2.05 M | $3.30 B |
| 12/27/2024 | $19.80 | $19.63 (-0.86%) | $19.94 | $19.19 | 1.36 M | $3.34 B |
| 12/26/2024 | $19.62 | $19.85 (1.17%) | $19.96 | $19.61 | 1.23 M | $3.38 B |
| 12/24/2024 | $19.59 | $19.76 (0.87%) | $19.94 | $19.59 | 783,300 | $3.36 B |
| 12/23/2024 | $19.86 | $19.57 (-1.46%) | $20.06 | $19.47 | 1.54 M | $3.33 B |
| 12/20/2024 | $19.50 | $19.96 (2.36%) | $20.19 | $19.30 | 4.53 M | $3.40 B |
| 12/19/2024 | $19.97 | $19.69 (-1.4%) | $20.16 | $19.53 | 1.91 M | $3.35 B |
| 12/18/2024 | $20.47 | $19.85 (-3.03%) | $20.86 | $19.82 | 2.66 M | $3.38 B |
| 12/17/2024 | $20.00 | $19.95 (-0.25%) | $20.22 | $19.82 | 1.30 M | $3.40 B |
| 12/16/2024 | $20.00 | $20.10 (0.5%) | $20.16 | $19.82 | 1.20 M | $3.42 B |
| 12/13/2024 | $20.11 | $20.08 (-0.15%) | $20.19 | $19.75 | 1.25 M | $3.42 B |
| 12/12/2024 | $20.62 | $20.10 (-2.52%) | $20.63 | $20.00 | 1.29 M | $3.42 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
