5 DAY PERFORMANCE
-20.43%
1 MONTH PERFORMANCE
-19.72%
3 MONTH PERFORMANCE
-10.01%
6 MONTH PERFORMANCE
-5.85%
YEAR-TO-DATE PERFORMANCE
-5.68%
1 YEAR PERFORMANCE
-3.23%
DoubleVerify Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $13.57 | $13.57 (-0.04%) | $13.57 | $13.55 | 647.17 K | |
| 11/04/2026 | $13.56 | $13.55 (-0.07%) | $13.58 | $13.55 | 2.23 M | $2.10 B |
| 11/03/2026 | $13.56 | $13.54 (-0.15%) | $13.57 | $13.54 | 2.95 M | $2.10 B |
| 11/02/2026 | $13.58 | $13.56 (-0.15%) | $13.58 | $13.56 | 1.62 M | $2.10 B |
| 10/30/2026 | $13.57 | $13.56 (-0.07%) | $13.57 | $13.55 | 1.40 M | $2.10 B |
| 10/29/2026 | $13.57 | $13.57 (0%) | $13.58 | $13.55 | 3.39 M | $2.11 B |
| 10/28/2026 | $13.54 | $13.53 (-0.07%) | $13.57 | $13.53 | 1.78 M | $2.10 B |
| 10/27/2026 | $13.54 | $13.54 (0%) | $13.55 | $13.54 | 1.39 M | $2.10 B |
| 10/26/2026 | $13.56 | $13.55 (-0.07%) | $13.57 | $13.53 | 1.74 M | $2.10 B |
| 10/23/2026 | $13.55 | $13.55 (0%) | $13.56 | $13.54 | 1.53 M | $2.09 B |
| 10/22/2026 | $13.56 | $13.56 (0%) | $13.57 | $13.54 | 1.97 M | $2.09 B |
| 10/21/2026 | $13.53 | $13.56 (0.22%) | $13.57 | $13.53 | 1.88 M | $2.09 B |
| 10/20/2026 | $13.52 | $13.53 (0.07%) | $13.53 | $13.51 | 1.14 M | $2.08 B |
| 10/19/2026 | $13.50 | $13.51 (0.07%) | $13.51 | $13.48 | 4.18 M | $2.08 B |
| 10/16/2026 | $13.54 | $13.49 (-0.37%) | $13.54 | $13.48 | 2.43 M | $2.08 B |
| 10/15/2026 | $13.53 | $13.54 (0.07%) | $13.54 | $13.51 | 1.55 M | $2.08 B |
| 10/14/2026 | $13.54 | $13.50 (-0.3%) | $13.54 | $13.50 | 1.46 M | $2.08 B |
| 10/13/2026 | $13.52 | $13.56 (0.3%) | $13.56 | $13.52 | 1.10 M | $2.09 B |
| 10/12/2026 | $13.52 | $13.52 (0%) | $13.54 | $13.51 | 1.33 M | $2.08 B |
| 10/09/2026 | $13.51 | $13.49 (-0.15%) | $13.52 | $13.49 | 815.90 K | $2.08 B |
| 10/08/2026 | $13.48 | $13.50 (0.15%) | $13.51 | $13.48 | 2.08 M | $2.08 B |
| 10/07/2026 | $13.47 | $13.50 (0.22%) | $13.50 | $13.47 | 1.41 M | $2.08 B |
| 10/06/2026 | $13.49 | $13.48 (-0.07%) | $13.49 | $13.48 | 1.21 M | $2.08 B |
| 10/05/2026 | $13.49 | $13.44 (-0.37%) | $13.50 | $13.44 | 2.72 M | $2.07 B |
| 10/02/2026 | $13.49 | $13.49 (0%) | $13.49 | $13.48 | 1.37 M | $2.08 B |
| 10/01/2026 | $13.49 | $13.49 (0%) | $13.49 | $13.48 | 2.89 M | $2.08 B |
| 09/30/2026 | $13.46 | $13.49 (0.22%) | $13.49 | $13.45 | 2.34 M | $2.08 B |
| 09/29/2026 | $13.39 | $13.40 (0.07%) | $13.41 | $13.37 | 4.76 M | $2.06 B |
| 09/28/2026 | $13.36 | $13.40 (0.3%) | $13.41 | $13.36 | 2.44 M | $2.06 B |
| 09/25/2026 | $13.37 | $13.41 (0.3%) | $13.41 | $13.37 | 1.59 M | $2.06 B |
| 09/24/2026 | $13.37 | $13.37 (0%) | $13.39 | $13.36 | 1.20 M | $2.06 B |
| 09/23/2026 | $13.40 | $13.40 (0%) | $13.40 | $13.37 | 1.39 M | $2.06 B |
| 09/22/2026 | $13.45 | $13.40 (-0.37%) | $13.47 | $13.37 | 2.54 M | $2.06 B |
| 09/21/2026 | $13.44 | $13.44 (0%) | $13.46 | $13.43 | 1.80 M | $2.07 B |
| 09/18/2026 | $13.46 | $13.46 (0%) | $13.47 | $13.42 | 4.53 M | $2.07 B |
| 09/17/2026 | $13.47 | $13.47 (0%) | $13.49 | $13.46 | 2.31 M | $2.07 B |
| 09/16/2026 | $13.47 | $13.49 (0.15%) | $13.50 | $13.44 | 6.23 M | $2.08 B |
| 09/15/2026 | $13.50 | $13.50 (0%) | $13.51 | $13.47 | 2.84 M | $2.08 B |
| 09/14/2026 | $13.65 | $13.52 (-0.95%) | $13.65 | $13.51 | 23.39 M | $2.08 B |
| 09/11/2026 | $13.36 | $13.41 (0.37%) | $13.43 | $13.36 | 2.96 M | $2.06 B |
| 09/10/2026 | $13.34 | $13.37 (0.22%) | $13.38 | $13.33 | 2.45 M | $2.06 B |
| 09/09/2026 | $13.35 | $13.33 (-0.15%) | $13.37 | $13.32 | 2.48 M | $2.05 B |
| 09/08/2026 | $13.36 | $13.35 (-0.07%) | $13.36 | $13.35 | 3.21 M | $2.06 B |
| 09/04/2026 | $13.35 | $13.36 (0.07%) | $13.37 | $13.34 | 1.22 M | $2.06 B |
| 09/03/2026 | $13.38 | $13.35 (-0.22%) | $13.40 | $13.34 | 1.62 M | $2.06 B |
| 09/02/2026 | $13.36 | $13.35 (-0.07%) | $13.38 | $13.35 | 2.47 M | $2.06 B |
| 09/01/2026 | $13.36 | $13.36 (0%) | $13.38 | $13.35 | 1.42 M | $2.06 B |
| 08/31/2026 | $13.36 | $13.40 (0.3%) | $13.41 | $13.35 | 1.87 M | $2.06 B |
| 08/28/2026 | $13.34 | $13.38 (0.3%) | $13.38 | $13.34 | 2.38 M | $2.06 B |
| 08/27/2026 | $13.32 | $13.34 (0.15%) | $13.35 | $13.31 | 3.17 M | $2.05 B |
| 08/26/2026 | $13.30 | $13.30 (0%) | $13.31 | $13.29 | 2.07 M | $2.05 B |
| 08/25/2026 | $13.30 | $13.32 (0.15%) | $13.32 | $13.30 | 1.30 M | $2.05 B |
| 08/24/2026 | $13.31 | $13.30 (-0.08%) | $13.33 | $13.29 | 2.23 M | $2.05 B |
| 08/21/2026 | $13.29 | $13.31 (0.15%) | $13.32 | $13.29 | 1.30 M | $2.05 B |
| 08/20/2026 | $13.29 | $13.31 (0.15%) | $13.32 | $13.29 | 2.29 M | $2.05 B |
| 08/19/2026 | $13.30 | $13.29 (-0.08%) | $13.34 | $13.28 | 3.45 M | $2.05 B |
| 08/18/2026 | $13.30 | $13.27 (-0.23%) | $13.34 | $13.27 | 4.24 M | $2.04 B |
| 08/17/2026 | $13.29 | $13.30 (0.08%) | $13.31 | $13.27 | 3.02 M | $2.05 B |
| 08/14/2026 | $13.29 | $13.29 (0%) | $13.32 | $13.28 | 6.30 M | $2.05 B |
| 08/13/2026 | $13.35 | $13.30 (-0.37%) | $13.35 | $13.28 | 3.32 M | $2.05 B |
| 08/12/2026 | $13.24 | $13.29 (0.38%) | $13.34 | $13.23 | 4.70 M | $2.05 B |
| 08/11/2026 | $13.23 | $13.25 (0.15%) | $13.26 | $13.22 | 9.92 M | $2.04 B |
| 08/10/2026 | $13.25 | $13.22 (-0.23%) | $13.26 | $13.21 | 9.08 M | $2.04 B |
| 08/07/2026 | $13.23 | $13.21 (-0.15%) | $13.36 | $13.20 | 38.40 M | $2.03 B |
| 08/06/2026 | $11.99 | $11.71 (-2.34%) | $12.06 | $11.69 | 4.58 M | $1.80 B |
| 08/05/2026 | $12.02 | $11.99 (-0.25%) | $12.11 | $11.81 | 2.00 M | $1.85 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.
