5 DAY PERFORMANCE
-4.09%
1 MONTH PERFORMANCE
-7.54%
3 MONTH PERFORMANCE
-3.23%
6 MONTH PERFORMANCE
+15.52%
YEAR-TO-DATE PERFORMANCE
-5.68%
1 YEAR PERFORMANCE
-31.97%
DoubleVerify Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/06/2026 | $11.99 | $11.71 (-2.34%) | $12.06 | $11.69 | 4.41 M | $1.84 B |
| 08/05/2026 | $12.02 | $11.99 (-0.25%) | $12.11 | $11.81 | 2.00 M | $1.89 B |
| 08/04/2026 | $11.46 | $11.93 (4.1%) | $11.99 | $11.46 | 2.36 M | $1.88 B |
| 08/03/2026 | $11.47 | $11.75 (2.44%) | $11.97 | $11.40 | 2.19 M | $1.85 B |
| 07/31/2026 | $10.92 | $11.25 (3.02%) | $11.28 | $10.90 | 2.93 M | $1.81 B |
| 07/30/2026 | $11.24 | $11.04 (-1.78%) | $11.31 | $10.81 | 2.22 M | $1.77 B |
| 07/29/2026 | $11.22 | $11.52 (2.67%) | $11.66 | $11.22 | 2.09 M | $1.85 B |
| 07/28/2026 | $11.28 | $11.25 (-0.27%) | $11.46 | $11.07 | 1.87 M | $1.81 B |
| 07/27/2026 | $10.81 | $10.95 (1.3%) | $11.18 | $10.76 | 2.13 M | $1.76 B |
| 07/24/2026 | $10.55 | $10.56 (0.09%) | $10.73 | $10.39 | 1.82 M | $1.70 B |
| 07/23/2026 | $10.83 | $10.38 (-4.16%) | $10.94 | $10.35 | 1.57 M | $1.67 B |
| 07/22/2026 | $11.38 | $10.89 (-4.31%) | $11.44 | $10.70 | 1.77 M | $1.75 B |
| 07/21/2026 | $11.36 | $11.31 (-0.44%) | $11.53 | $11.17 | 1.80 M | $1.82 B |
| 07/20/2026 | $11.40 | $11.56 (1.4%) | $11.68 | $11.34 | 2.02 M | $1.86 B |
| 07/17/2026 | $11.63 | $11.42 (-1.81%) | $11.90 | $11.26 | 1.68 M | $1.84 B |
| 07/16/2026 | $11.98 | $11.80 (-1.5%) | $12.08 | $11.77 | 1.80 M | $1.90 B |
| 07/15/2026 | $11.76 | $11.82 (0.51%) | $12.04 | $11.73 | 1.22 M | $1.90 B |
| 07/14/2026 | $11.68 | $11.60 (-0.68%) | $11.85 | $11.56 | 1.52 M | $1.86 B |
| 07/13/2026 | $11.83 | $11.91 (0.68%) | $12.00 | $11.74 | 1.61 M | $1.91 B |
| 07/10/2026 | $11.91 | $11.67 (-2.02%) | $11.94 | $11.64 | 1.58 M | $1.88 B |
| 07/09/2026 | $10.99 | $11.73 (6.73%) | $11.75 | $10.92 | 2.24 M | $1.89 B |
| 07/08/2026 | $11.17 | $11.20 (0.27%) | $11.31 | $11.04 | 1.56 M | $1.80 B |
| 07/07/2026 | $11.90 | $11.44 (-3.87%) | $12.10 | $11.44 | 2.51 M | $1.84 B |
| 07/06/2026 | $11.36 | $11.67 (2.73%) | $11.74 | $11.18 | 5.65 M | $1.88 B |
| 07/02/2026 | $11.21 | $11.44 (2.05%) | $11.52 | $11.15 | 2.22 M | $1.84 B |
| 07/01/2026 | $11.05 | $11.22 (1.54%) | $11.32 | $11.01 | 3.13 M | $1.80 B |
| 06/30/2026 | $10.75 | $10.84 (0.84%) | $10.88 | $10.64 | 2.43 M | $1.74 B |
| 06/29/2026 | $10.96 | $10.92 (-0.36%) | $11.19 | $10.75 | 4.07 M | $1.76 B |
| 06/26/2026 | $9.96 | $10.82 (8.63%) | $10.93 | $9.96 | 21.93 M | $1.74 B |
| 06/25/2026 | $10.33 | $9.95 (-3.68%) | $10.37 | $9.90 | 2.51 M | $1.60 B |
| 06/24/2026 | $10.40 | $10.35 (-0.48%) | $10.68 | $10.34 | 2.58 M | $1.66 B |
| 06/23/2026 | $10.32 | $10.44 (1.16%) | $10.50 | $10.25 | 2.42 M | $1.68 B |
| 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 |
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.
