5 DAY PERFORMANCE
+4.45%
1 MONTH PERFORMANCE
+9.77%
3 MONTH PERFORMANCE
+6.10%
6 MONTH PERFORMANCE
-4.09%
YEAR-TO-DATE PERFORMANCE
-5.68%
1 YEAR PERFORMANCE
-25.84%
DoubleVerify Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $10.25 | $10.17 (-0.78%) | $10.40 | $10.02 | 2.39 M | $1.64 B |
| 06/18/2026 | $10.31 | $10.33 (0.19%) | $10.49 | $10.18 | 4.04 M | $1.66 B |
| 06/17/2026 | $10.42 | $10.37 (-0.48%) | $10.57 | $10.24 | 2.42 M | $1.67 B |
| 06/16/2026 | $10.29 | $10.53 (2.33%) | $10.63 | $10.14 | 2.13 M | $1.69 B |
| 06/15/2026 | $10.16 | $10.25 (0.89%) | $10.37 | $10.04 | 1.66 M | $1.65 B |
| 06/12/2026 | $10.24 | $10.20 (-0.39%) | $10.43 | $10.10 | 2.46 M | $1.64 B |
| 06/11/2026 | $10.30 | $10.23 (-0.68%) | $10.37 | $9.96 | 2.99 M | $1.64 B |
| 06/10/2026 | $10.32 | $10.32 (0%) | $10.64 | $10.21 | 2.83 M | $1.66 B |
| 06/09/2026 | $10.14 | $10.44 (2.96%) | $10.54 | $10.11 | 3.44 M | $1.68 B |
| 06/08/2026 | $10.26 | $10.26 (0%) | $10.29 | $10.01 | 1.83 M | $1.65 B |
| 06/05/2026 | $10.73 | $10.25 (-4.47%) | $10.83 | $10.14 | 2.37 M | $1.65 B |
| 06/04/2026 | $10.47 | $10.57 (0.96%) | $10.90 | $10.44 | 3.51 M | $1.70 B |
| 06/03/2026 | $10.59 | $10.20 (-3.68%) | $10.61 | $9.98 | 3.82 M | $1.64 B |
| 06/02/2026 | $10.38 | $10.65 (2.6%) | $10.73 | $10.20 | 5.89 M | $1.71 B |
| 06/01/2026 | $9.85 | $10.54 (7.01%) | $10.54 | $9.77 | 3.79 M | $1.69 B |
| 05/29/2026 | $9.59 | $9.70 (1.15%) | $9.75 | $9.52 | 3.62 M | $1.56 B |
| 05/28/2026 | $9.71 | $9.66 (-0.51%) | $9.79 | $9.60 | 2.03 M | $1.55 B |
| 05/27/2026 | $9.67 | $9.68 (0.1%) | $10.01 | $9.65 | 2.00 M | $1.56 B |
| 05/26/2026 | $9.80 | $9.68 (-1.22%) | $9.90 | $9.62 | 2.50 M | $1.56 B |
| 05/22/2026 | $9.64 | $9.83 (1.97%) | $9.84 | $9.55 | 2.35 M | $1.58 B |
| 05/21/2026 | $9.31 | $9.52 (2.26%) | $9.65 | $9.21 | 2.60 M | $1.53 B |
| 05/20/2026 | $9.32 | $9.38 (0.64%) | $9.40 | $8.92 | 7.38 M | $1.51 B |
| 05/19/2026 | $9.53 | $9.46 (-0.73%) | $9.69 | $9.27 | 3.75 M | $1.52 B |
| 05/18/2026 | $9.16 | $9.27 (1.2%) | $9.46 | $8.96 | 3.63 M | $1.49 B |
| 05/15/2026 | $8.74 | $9.06 (3.66%) | $9.20 | $8.73 | 4.24 M | $1.46 B |
| 05/14/2026 | $9.07 | $8.61 (-5.07%) | $9.16 | $8.60 | 4.34 M | $1.38 B |
| 05/13/2026 | $9.89 | $8.88 (-10.21%) | $9.91 | $8.80 | 3.84 M | $1.43 B |
| 05/12/2026 | $10.44 | $10.01 (-4.12%) | $10.44 | $10.00 | 2.58 M | $1.61 B |
| 05/11/2026 | $11.14 | $10.43 (-6.37%) | $11.40 | $10.35 | 3.80 M | $1.68 B |
| 05/08/2026 | $10.74 | $11.06 (2.98%) | $11.09 | $10.55 | 2.75 M | $1.78 B |
| 05/07/2026 | $10.90 | $10.85 (-0.46%) | $11.51 | $10.35 | 3.98 M | $1.74 B |
| 05/06/2026 | $11.37 | $11.15 (-1.93%) | $11.50 | $11.13 | 2.13 M | $1.79 B |
| 05/05/2026 | $11.35 | $11.46 (0.97%) | $11.55 | $11.23 | 2.30 M | $1.84 B |
| 05/04/2026 | $11.29 | $11.40 (0.97%) | $11.52 | $11.23 | 2.39 M | $1.83 B |
| 05/01/2026 | $11.27 | $11.31 (0.35%) | $11.44 | $11.18 | 2.39 M | $1.82 B |
| 04/30/2026 | $10.83 | $11.02 (1.75%) | $11.06 | $10.74 | 1.82 M | $1.77 B |
| 04/29/2026 | $10.87 | $10.96 (0.83%) | $11.05 | $10.78 | 1.67 M | $1.76 B |
| 04/28/2026 | $10.97 | $10.91 (-0.55%) | $11.06 | $10.83 | 1.59 M | $1.75 B |
| 04/27/2026 | $10.80 | $10.91 (1.02%) | $11.18 | $10.70 | 2.09 M | $1.75 B |
| 04/24/2026 | $10.49 | $10.89 (3.81%) | $10.94 | $10.35 | 2.18 M | $1.75 B |
| 04/23/2026 | $10.49 | $10.43 (-0.57%) | $10.55 | $10.16 | 1.39 M | $1.68 B |
| 04/22/2026 | $10.69 | $10.72 (0.28%) | $10.81 | $10.56 | 1.74 M | $1.72 B |
| 04/21/2026 | $10.82 | $10.66 (-1.48%) | $10.98 | $10.63 | 1.46 M | $1.71 B |
| 04/20/2026 | $10.74 | $10.78 (0.37%) | $10.92 | $10.70 | 1.88 M | $1.73 B |
| 04/17/2026 | $10.86 | $10.77 (-0.83%) | $10.94 | $10.67 | 1.77 M | $1.73 B |
| 04/16/2026 | $10.71 | $10.72 (0.09%) | $10.79 | $10.60 | 1.42 M | $1.72 B |
| 04/15/2026 | $10.23 | $10.55 (3.13%) | $10.57 | $10.20 | 2.00 M | $1.70 B |
| 04/14/2026 | $10.15 | $10.12 (-0.3%) | $10.44 | $10.05 | 1.65 M | $1.63 B |
| 04/13/2026 | $9.58 | $10.07 (5.11%) | $10.08 | $9.51 | 2.21 M | $1.62 B |
| 04/10/2026 | $9.74 | $9.55 (-1.95%) | $9.77 | $9.38 | 2.36 M | $1.54 B |
| 04/09/2026 | $10.05 | $9.73 (-3.18%) | $10.05 | $9.54 | 2.71 M | $1.56 B |
| 04/08/2026 | $10.29 | $10.09 (-1.94%) | $10.38 | $10.07 | 3.04 M | $1.62 B |
| 04/07/2026 | $10.10 | $10.08 (-0.2%) | $10.22 | $9.99 | 2.54 M | $1.62 B |
| 04/06/2026 | $9.96 | $10.06 (1%) | $10.23 | $9.96 | 4.15 M | $1.62 B |
| 04/02/2026 | $9.78 | $9.94 (1.64%) | $10.07 | $9.69 | 4.51 M | $1.60 B |
| 04/01/2026 | $9.49 | $9.78 (3.06%) | $9.89 | $9.44 | 3.17 M | $1.57 B |
| 03/31/2026 | $9.56 | $9.50 (-0.63%) | $9.78 | $9.41 | 2.43 M | $1.53 B |
| 03/30/2026 | $9.25 | $9.49 (2.59%) | $9.63 | $9.25 | 2.20 M | $1.53 B |
| 03/27/2026 | $9.68 | $9.31 (-3.82%) | $9.74 | $9.09 | 2.53 M | $1.50 B |
| 03/26/2026 | $9.80 | $9.83 (0.31%) | $10.04 | $9.80 | 2.26 M | $1.58 B |
| 03/25/2026 | $9.97 | $9.85 (-1.2%) | $10.06 | $9.71 | 2.67 M | $1.58 B |
| 03/24/2026 | $10.11 | $9.88 (-2.27%) | $10.12 | $9.83 | 3.22 M | $1.59 B |
| 03/23/2026 | $10.07 | $10.17 (0.99%) | $10.21 | $9.99 | 2.21 M | $1.64 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.
