5 DAY PERFORMANCE
-4.60%
1 MONTH PERFORMANCE
+7.26%
3 MONTH PERFORMANCE
+15.52%
6 MONTH PERFORMANCE
-1.64%
YEAR-TO-DATE PERFORMANCE
-5.68%
1 YEAR PERFORMANCE
-20.13%
DoubleVerify Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $11.37 | $11.35 (-0.22%) | $11.49 | $11.27 | 579.29 K | $1.85 B |
| 05/05/2026 | $11.35 | $11.46 (0.97%) | $11.55 | $11.23 | 2.30 M | $1.87 B |
| 05/04/2026 | $11.29 | $11.40 (0.97%) | $11.52 | $11.23 | 2.39 M | $1.86 B |
| 05/01/2026 | $11.27 | $11.31 (0.35%) | $11.44 | $11.18 | 2.39 M | $1.84 B |
| 04/30/2026 | $10.83 | $11.02 (1.75%) | $11.06 | $10.74 | 1.82 M | $1.79 B |
| 04/29/2026 | $10.87 | $10.96 (0.83%) | $11.05 | $10.78 | 1.67 M | $1.78 B |
| 04/28/2026 | $10.97 | $10.91 (-0.55%) | $11.06 | $10.83 | 1.59 M | $1.78 B |
| 04/27/2026 | $10.80 | $10.91 (1.02%) | $11.18 | $10.70 | 2.09 M | $1.78 B |
| 04/24/2026 | $10.49 | $10.89 (3.81%) | $10.94 | $10.35 | 2.18 M | $1.77 B |
| 04/23/2026 | $10.49 | $10.43 (-0.57%) | $10.55 | $10.16 | 1.39 M | $1.70 B |
| 04/22/2026 | $10.69 | $10.72 (0.28%) | $10.81 | $10.56 | 1.74 M | $1.75 B |
| 04/21/2026 | $10.82 | $10.66 (-1.48%) | $10.98 | $10.63 | 1.46 M | $1.74 B |
| 04/20/2026 | $10.74 | $10.78 (0.37%) | $10.92 | $10.70 | 1.88 M | $1.75 B |
| 04/17/2026 | $10.86 | $10.77 (-0.83%) | $10.94 | $10.67 | 1.77 M | $1.75 B |
| 04/16/2026 | $10.71 | $10.72 (0.09%) | $10.79 | $10.60 | 1.42 M | $1.75 B |
| 04/15/2026 | $10.23 | $10.55 (3.13%) | $10.57 | $10.20 | 2.00 M | $1.72 B |
| 04/14/2026 | $10.15 | $10.12 (-0.3%) | $10.44 | $10.05 | 1.65 M | $1.65 B |
| 04/13/2026 | $9.58 | $10.07 (5.11%) | $10.08 | $9.51 | 2.21 M | $1.64 B |
| 04/10/2026 | $9.74 | $9.55 (-1.95%) | $9.77 | $9.38 | 2.36 M | $1.55 B |
| 04/09/2026 | $10.05 | $9.73 (-3.18%) | $10.05 | $9.54 | 2.71 M | $1.58 B |
| 04/08/2026 | $10.29 | $10.09 (-1.94%) | $10.38 | $10.07 | 3.04 M | $1.64 B |
| 04/07/2026 | $10.10 | $10.08 (-0.2%) | $10.22 | $9.99 | 2.54 M | $1.64 B |
| 04/06/2026 | $9.96 | $10.06 (1%) | $10.23 | $9.96 | 4.15 M | $1.64 B |
| 04/02/2026 | $9.78 | $9.94 (1.64%) | $10.07 | $9.69 | 4.51 M | $1.62 B |
| 04/01/2026 | $9.49 | $9.78 (3.06%) | $9.89 | $9.44 | 3.17 M | $1.59 B |
| 03/31/2026 | $9.56 | $9.50 (-0.63%) | $9.78 | $9.41 | 2.43 M | $1.55 B |
| 03/30/2026 | $9.25 | $9.49 (2.59%) | $9.63 | $9.25 | 2.20 M | $1.54 B |
| 03/27/2026 | $9.68 | $9.31 (-3.82%) | $9.74 | $9.09 | 2.53 M | $1.52 B |
| 03/26/2026 | $9.80 | $9.83 (0.31%) | $10.04 | $9.80 | 2.26 M | $1.60 B |
| 03/25/2026 | $9.97 | $9.85 (-1.2%) | $10.06 | $9.71 | 2.67 M | $1.60 B |
| 03/24/2026 | $10.11 | $9.88 (-2.27%) | $10.12 | $9.83 | 3.22 M | $1.61 B |
| 03/23/2026 | $10.07 | $10.17 (0.99%) | $10.21 | $9.99 | 2.21 M | $1.66 B |
| 03/20/2026 | $10.01 | $10.05 (0.4%) | $10.07 | $9.84 | 4.59 M | $1.64 B |
| 03/19/2026 | $9.92 | $10.04 (1.21%) | $10.14 | $9.90 | 2.70 M | $1.63 B |
| 03/18/2026 | $9.87 | $9.99 (1.22%) | $10.17 | $9.81 | 2.38 M | $1.63 B |
| 03/17/2026 | $10.22 | $10.00 (-2.15%) | $10.49 | $9.96 | 3.45 M | $1.63 B |
| 03/16/2026 | $10.16 | $10.15 (-0.1%) | $10.28 | $10.10 | 3.85 M | $1.65 B |
| 03/13/2026 | $10.40 | $10.21 (-1.83%) | $10.40 | $10.07 | 2.82 M | $1.66 B |
| 03/12/2026 | $10.69 | $10.36 (-3.09%) | $10.81 | $10.32 | 2.86 M | $1.69 B |
| 03/11/2026 | $10.70 | $10.59 (-1.03%) | $10.86 | $10.54 | 4.23 M | $1.72 B |
| 03/10/2026 | $10.83 | $10.61 (-2.03%) | $10.91 | $10.56 | 2.92 M | $1.73 B |
| 03/09/2026 | $10.84 | $10.80 (-0.37%) | $10.88 | $10.54 | 2.67 M | $1.76 B |
| 03/06/2026 | $10.96 | $11.01 (0.46%) | $11.04 | $10.75 | 2.63 M | $1.79 B |
| 03/05/2026 | $10.35 | $10.92 (5.51%) | $11.03 | $10.35 | 3.87 M | $1.78 B |
| 03/04/2026 | $10.17 | $10.34 (1.67%) | $10.53 | $10.05 | 4.22 M | $1.68 B |
| 03/03/2026 | $10.19 | $10.16 (-0.29%) | $10.40 | $9.93 | 5.26 M | $1.65 B |
| 03/02/2026 | $10.31 | $10.48 (1.65%) | $10.68 | $10.27 | 4.25 M | $1.71 B |
| 02/27/2026 | $9.56 | $10.54 (10.25%) | $10.60 | $9.24 | 5.41 M | $1.72 B |
| 02/26/2026 | $9.46 | $9.53 (0.74%) | $9.91 | $9.43 | 4.37 M | $1.55 B |
| 02/25/2026 | $9.23 | $9.53 (3.25%) | $9.57 | $9.06 | 2.13 M | $1.55 B |
| 02/24/2026 | $8.95 | $9.15 (2.23%) | $9.26 | $8.88 | 3.35 M | $1.49 B |
| 02/23/2026 | $9.53 | $8.85 (-7.14%) | $9.57 | $8.84 | 2.36 M | $1.44 B |
| 02/20/2026 | $9.57 | $9.59 (0.21%) | $9.82 | $9.49 | 2.28 M | $1.55 B |
| 02/19/2026 | $9.57 | $9.59 (0.21%) | $9.62 | $9.41 | 2.05 M | $1.55 B |
| 02/18/2026 | $9.48 | $9.58 (1.05%) | $9.62 | $9.29 | 2.40 M | $1.55 B |
| 02/17/2026 | $9.47 | $9.32 (-1.58%) | $9.61 | $9.24 | 2.71 M | $1.51 B |
| 02/13/2026 | $9.36 | $9.45 (0.96%) | $9.52 | $9.21 | 2.25 M | $1.53 B |
| 02/12/2026 | $9.56 | $9.33 (-2.41%) | $9.59 | $9.07 | 2.23 M | $1.51 B |
| 02/11/2026 | $9.74 | $9.61 (-1.33%) | $9.74 | $9.45 | 2.59 M | $1.56 B |
| 02/10/2026 | $9.48 | $9.75 (2.85%) | $9.96 | $9.46 | 3.33 M | $1.58 B |
| 02/09/2026 | $9.41 | $9.36 (-0.53%) | $9.41 | $9.13 | 4.47 M | $1.52 B |
| 02/06/2026 | $9.46 | $9.34 (-1.27%) | $9.63 | $9.17 | 4.51 M | $1.51 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.
