Dark

DV
DoubleVerify Holdings, Inc.
stock NYSE

At Close

Aug 7, 2026 3:59:58 PM EDT

13.23USD+12.884%(+1.51)38,147,625

13.21Bid 13.23Ask 0.02Spread

Pre-market

Aug 7, 2026 9:28:36 AM EDT

13.23USD+12.884%(+1.51)105,926

After-hours

Aug 7, 2026 4:56:30 PM EDT

13.20USD-0.227%(-0.03)826,314

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-07	13.2300	13.3500	13.2000	13.2300	+12.980%	38,147,625	0.000%
2026-08-06	11.9900	12.0600	11.6850	11.7100	-2.335%	4,581,300	+12.980%
2026-08-05	12.0200	12.1100	11.8100	11.9900	+0.503%	1,997,235	+10.342%
2026-08-04	11.4600	11.9850	11.4600	11.9300	+1.532%	2,359,104	+10.897%
2026-08-03	11.4700	11.9700	11.4000	11.7500	+4.444%	2,185,097	+12.596%
2026-07-31	10.9200	11.2800	10.9000	11.2500	+1.902%	2,928,861	+17.600%
2026-07-30	11.2400	11.3050	10.8050	11.0400	-4.167%	2,219,751	+19.837%
2026-07-29	11.2200	11.6600	11.2200	11.5200	+2.400%	2,091,503	+14.844%
2026-07-28	11.2800	11.4550	11.0650	11.2500	+2.740%	1,870,519	+17.600%
2026-07-27	10.8100	11.1750	10.7640	10.9500	+3.693%	2,127,165	+20.822%
2026-07-24	10.5500	10.7300	10.3900	10.5600	+1.734%	1,816,764	+25.284%
2026-07-23	10.8300	10.9400	10.3500	10.3800	-4.683%	1,566,835	+27.457%
2026-07-22	11.3800	11.4400	10.7000	10.8900	-3.714%	1,766,460	+21.488%
2026-07-21	11.3600	11.5300	11.1650	11.3100	-2.163%	1,803,554	+16.976%
2026-07-20	11.4000	11.6800	11.3400	11.5600	+1.226%	2,018,781	+14.446%
2026-07-17	11.6300	11.8950	11.2550	11.4200	-3.220%	1,682,385	+15.849%
2026-07-16	11.9800	12.0800	11.7650	11.8000	-0.169%	1,795,066	+12.119%
2026-07-15	11.7600	12.0400	11.7250	11.8200	+1.897%	1,218,807	+11.929%
2026-07-14	11.6800	11.8500	11.5550	11.6000	-2.603%	1,521,380	+14.052%
2026-07-13	11.8300	12.0000	11.7400	11.9100	+2.057%	1,614,600	+11.083%
2026-07-10	11.9100	11.9400	11.6350	11.6700	-0.512%	1,580,878	+13.368%
2026-07-09	10.9900	11.7500	10.9200	11.7300	+4.732%	2,244,193	+12.788%
2026-07-08	11.1700	11.3100	11.0350	11.2000	-2.098%	1,556,083	+18.125%
2026-07-07	11.9000	12.1000	11.4400	11.4400	-1.971%	2,512,734	+15.647%
2026-07-06	11.3600	11.7400	11.1790	11.6700	+2.010%	5,653,641	+13.368%
2026-07-02	11.2100	11.5150	11.1500	11.4400	+1.961%	2,221,737	+15.647%
2026-07-01	11.0500	11.3150	11.0100	11.2200	+3.506%	3,127,324	+17.914%
2026-06-30	10.7500	10.8800	10.6350	10.8400	-0.733%	2,426,736	+22.048%
2026-06-29	10.9600	11.1850	10.7500	10.9200	+0.924%	4,072,792	+21.154%
2026-06-26	9.9600	10.9300	9.9600	10.8200	+8.744%	21,934,021	+22.274%
2026-06-25	10.3300	10.3700	9.9050	9.9500	-3.865%	2,513,200	+32.965%
2026-06-24	10.4000	10.6750	10.3400	10.3500	-0.862%	2,575,601	+27.826%
2026-06-23	10.3200	10.5000	10.2450	10.4400	+2.655%	2,418,588	+26.724%
2026-06-22	10.2500	10.4000	10.0200	10.1700	-1.549%	2,388,133	+30.088%
2026-06-18	10.3100	10.4850	10.1800	10.3300	-0.386%	4,044,756	+28.074%
2026-06-17	10.4200	10.5650	10.2401	10.3700	-1.519%	2,415,701	+27.580%
2026-06-16	10.2900	10.6250	10.1400	10.5300	+2.732%	2,134,218	+25.641%
2026-06-15	10.1600	10.3700	10.0350	10.2500	+0.490%	1,656,874	+29.073%
2026-06-12	10.2400	10.4300	10.0999	10.2000	-0.293%	2,457,626	+29.706%
2026-06-11	10.3000	10.3650	9.9550	10.2300	-0.872%	2,994,411	+29.326%
2026-06-10	10.3200	10.6400	10.2100	10.3200	-1.149%	2,834,190	+28.198%
2026-06-09	10.1400	10.5350	10.1100	10.4400	+1.754%	3,443,303	+26.724%
2026-06-08	10.2600	10.2900	10.0100	10.2600	+0.098%	1,826,623	+28.947%
2026-06-05	10.7300	10.8300	10.1400	10.2500	-3.027%	2,374,831	+29.073%
2026-06-04	10.4700	10.9000	10.4400	10.5700	+3.627%	3,505,186	+25.166%
2026-06-03	10.5900	10.6050	9.9800	10.2000	-4.225%	3,823,489	+29.706%
2026-06-02	10.3800	10.7300	10.2000	10.6500	+1.044%	5,891,550	+24.225%
2026-06-01	9.8500	10.5400	9.7700	10.5400	+8.660%	3,792,913	+25.522%
2026-05-29	9.5900	9.7500	9.5200	9.7000	+0.414%	3,621,302	+36.392%
2026-05-28	9.7100	9.7900	9.5950	9.6600	-0.207%	2,030,144	+36.957%
2026-05-27	9.6700	10.0100	9.6500	9.6800	0.000%	2,003,528	+36.674%
2026-05-26	9.8000	9.9000	9.6150	9.6800	-1.526%	2,501,955	+36.674%
2026-05-22	9.6400	9.8400	9.5500	9.8300	+3.256%	2,350,861	+34.588%
2026-05-21	9.3100	9.6550	9.2100	9.5200	+1.493%	2,596,826	+38.971%
2026-05-20	9.3200	9.3950	8.9200	9.3800	-0.846%	7,376,121	+41.045%
2026-05-19	9.5300	9.6850	9.2700	9.4600	+2.050%	3,753,571	+39.852%
2026-05-18	9.1650	9.4600	8.9550	9.2700	+2.318%	3,634,013	+42.718%
2026-05-15	8.7400	9.1950	8.7300	9.0600	+5.226%	4,244,508	+46.026%
2026-05-14	9.0700	9.1600	8.6000	8.6100	-3.041%	4,337,963	+53.659%
2026-05-13	9.8900	9.9100	8.8000	8.8800	-11.289%	3,842,138	+48.986%
2026-05-12	10.4350	10.4400	10.0000	10.0100	-4.027%	2,581,730	+32.168%
2026-05-11	11.1400	11.4000	10.3450	10.4300	-5.696%	3,798,201	+26.846%
2026-05-08	10.7400	11.0900	10.5500	11.0600	+1.935%	2,747,918	+19.620%
2026-05-07	10.9000	11.5100	10.3450	10.8500	-2.691%	3,983,564	+21.935%
2026-05-06	11.3700	11.4950	11.1300	11.1500	-2.705%	2,133,393	+18.655%
2026-05-05	11.3500	11.5450	11.2300	11.4600	+0.526%	2,296,555	+15.445%
2026-05-04	11.2900	11.5200	11.2300	11.4000	+0.796%	2,387,335	+16.053%
2026-05-01	11.2700	11.4400	11.1800	11.3100	+2.632%	2,393,175	+16.976%
2026-04-30	10.8300	11.0600	10.7400	11.0200	+0.547%	1,821,452	+20.054%
2026-04-29	10.8700	11.0450	10.7750	10.9600	+0.458%	1,674,657	+20.712%
2026-04-28	10.9700	11.0550	10.8250	10.9100	0.000%	1,585,423	+21.265%
2026-04-27	10.8000	11.1800	10.7000	10.9100	+0.184%	2,092,524	+21.265%
2026-04-24	10.4900	10.9400	10.3500	10.8900	+4.410%	2,177,220	+21.488%
2026-04-23	10.4900	10.5525	10.1600	10.4300	-2.705%	1,389,294	+26.846%
2026-04-22	10.6900	10.8050	10.5550	10.7200	+0.563%	1,736,719	+23.414%
2026-04-21	10.8200	10.9800	10.6250	10.6600	-1.113%	1,455,125	+24.109%
2026-04-20	10.7400	10.9150	10.6950	10.7800	+0.093%	1,879,205	+22.727%
2026-04-17	10.8600	10.9350	10.6700	10.7700	+0.466%	1,765,551	+22.841%
2026-04-16	10.7100	10.7900	10.5950	10.7200	+1.611%	1,419,434	+23.414%
2026-04-15	10.2300	10.5650	10.2000	10.5500	+4.249%	2,003,434	+25.403%
2026-04-14	10.1500	10.4350	10.0500	10.1200	+0.497%	1,654,241	+30.731%
2026-04-13	9.5800	10.0800	9.5100	10.0700	+5.445%	2,210,316	+31.380%
2026-04-10	9.7400	9.7700	9.3750	9.5500	-1.850%	2,361,067	+38.534%
2026-04-09	10.0500	10.0500	9.5350	9.7300	-3.568%	2,708,886	+35.971%
2026-04-08	10.2900	10.3800	10.0650	10.0900	+0.099%	3,041,062	+31.120%
2026-04-07	10.1000	10.2200	9.9900	10.0800	+0.199%	2,535,683	+31.250%
2026-04-06	9.9600	10.2300	9.9600	10.0600	+1.207%	4,145,609	+31.511%
2026-04-02	9.7800	10.0700	9.6850	9.9400	+1.636%	4,514,948	+33.099%
2026-04-01	9.4900	9.8900	9.4400	9.7800	+2.947%	3,166,947	+35.276%
2026-03-31	9.5600	9.7750	9.4100	9.5000	+0.105%	2,434,507	+39.263%
2026-03-30	9.2500	9.6250	9.2500	9.4900	+1.933%	2,195,565	+39.410%
2026-03-27	9.6800	9.7400	9.0900	9.3100	-5.290%	2,531,246	+42.105%
2026-03-26	9.8000	10.0400	9.8000	9.8300	-0.203%	2,258,811	+34.588%
2026-03-25	9.9700	10.0600	9.7050	9.8500	-0.304%	2,666,261	+34.315%
2026-03-24	10.1100	10.1150	9.8300	9.8800	-2.852%	3,215,138	+33.907%
2026-03-23	10.0700	10.2050	9.9850	10.1700	+1.194%	2,207,678	+30.088%
2026-03-20	10.0100	10.0700	9.8400	10.0500	+0.100%	4,585,893	+31.642%
2026-03-19	9.9200	10.1400	9.9000	10.0400	+0.501%	2,700,420	+31.773%
2026-03-18	9.8700	10.1700	9.8100	9.9900	-0.100%	2,381,422	+32.432%
2026-03-17	10.2200	10.4900	9.9550	10.0000	-1.478%	3,449,505	+32.300%
2026-03-16	10.1600	10.2800	10.1000	10.1500	-0.588%	3,853,563	+30.345%
2026-03-13	10.4000	10.4000	10.0700	10.2100	-1.448%	2,818,037	+29.579%
2026-03-12	10.6900	10.8050	10.3200	10.3600	-2.172%	2,863,697	+27.703%
2026-03-11	10.7000	10.8550	10.5350	10.5900	-0.189%	4,228,623	+24.929%
2026-03-10	10.8300	10.9100	10.5550	10.6100	-1.759%	2,923,449	+24.694%
2026-03-09	10.8400	10.8800	10.5350	10.8000	-1.907%	2,670,933	+22.500%
2026-03-06	10.9600	11.0350	10.7500	11.0100	+0.824%	2,628,267	+20.163%
2026-03-05	10.3500	11.0300	10.3500	10.9200	+5.609%	3,868,312	+21.154%
2026-03-04	10.1700	10.5250	10.0500	10.3400	+1.772%	4,224,065	+27.950%
2026-03-03	10.1900	10.4000	9.9300	10.1600	-3.053%	5,256,230	+30.217%
2026-03-02	10.3100	10.6750	10.2700	10.4800	-0.569%	4,254,449	+26.240%
2026-02-27	9.5600	10.6000	9.2400	10.5400	+10.598%	5,410,830	+25.522%
2026-02-26	9.4600	9.9150	9.4300	9.5300	0.000%	4,364,461	+38.825%
2026-02-25	9.2300	9.5700	9.0550	9.5300	+4.153%	2,125,711	+38.825%
2026-02-24	8.9500	9.2550	8.8800	9.1500	+3.390%	3,346,475	+44.590%
2026-02-23	9.5300	9.5671	8.8400	8.8500	-7.716%	2,360,781	+49.492%
2026-02-20	9.5700	9.8150	9.4907	9.5900	0.000%	2,278,459	+37.956%
2026-02-19	9.5700	9.6200	9.4100	9.5900	+0.104%	2,051,533	+37.956%
2026-02-18	9.4800	9.6150	9.2900	9.5800	+2.790%	2,402,643	+38.100%
2026-02-17	9.4700	9.6100	9.2450	9.3200	-1.376%	2,709,023	+41.953%
2026-02-13	9.3600	9.5200	9.2100	9.4500	+1.286%	2,249,750	+40.000%
2026-02-12	9.5600	9.5900	9.0650	9.3300	-2.914%	2,228,562	+41.801%
2026-02-11	9.7400	9.7400	9.4450	9.6100	-1.436%	2,588,341	+37.669%
2026-02-10	9.4800	9.9550	9.4600	9.7500	+4.167%	3,334,718	+35.692%
2026-02-09	9.4100	9.4100	9.1300	9.3600	+0.214%	4,469,064	+41.346%
2026-02-06	9.4600	9.6250	9.1700	9.3400	-1.268%	4,514,896	+41.649%
2026-02-05	9.9700	10.2300	9.4000	9.4600	-4.251%	3,601,937	+39.852%
2026-02-04	9.8500	10.0600	9.6100	9.8800	+0.816%	3,590,585	+33.907%
2026-02-03	10.3600	10.4600	9.6600	9.8000	-7.547%	4,059,233	+35.000%
2026-02-02	10.7100	10.9350	10.5350	10.6000	-2.033%	1,477,184	+24.811%
2026-01-30	11.0600	11.1100	10.7150	10.8200	-2.435%	1,849,619	+22.274%
2026-01-29	10.8600	11.1200	10.6200	11.0900	+1.094%	2,597,654	+19.297%
2026-01-28	10.9800	11.1350	10.8000	10.9700	+0.458%	1,754,349	+20.602%
2026-01-27	11.1300	11.1700	10.7400	10.9200	-2.238%	1,699,605	+21.154%
2026-01-26	11.0300	11.2300	10.8750	11.1700	+1.638%	1,776,936	+18.442%
2026-01-23	10.9000	11.0950	10.8900	10.9900	+0.733%	1,770,885	+20.382%
2026-01-22	10.6300	10.9550	10.5700	10.9100	+3.707%	2,003,898	+21.265%
2026-01-21	10.5200	10.6050	10.4050	10.5200	-0.190%	2,037,063	+25.760%
2026-01-20	10.3600	10.6000	10.2600	10.5400	+0.477%	2,642,936	+25.522%
2026-01-16	10.5500	10.5900	10.3900	10.4900	-0.663%	2,328,457	+26.120%
2026-01-15	10.6200	10.6700	10.4600	10.5600	-0.659%	1,901,681	+25.284%
2026-01-14	10.8200	10.9050	10.5600	10.6300	-2.208%	1,861,022	+24.459%
2026-01-13	11.0000	11.1200	10.7700	10.8700	+0.184%	2,097,422	+21.711%
2026-01-12	10.8600	11.0300	10.7300	10.8500	-1.987%	1,573,851	+21.935%
2026-01-09	10.9200	11.0800	10.7250	11.0700	+1.374%	1,705,311	+19.512%
2026-01-08	11.1600	11.1900	10.8400	10.9200	-2.587%	1,510,234	+21.154%
2026-01-07	11.0100	11.2350	10.9400	11.2100	+2.281%	1,725,492	+18.020%
2026-01-06	11.1000	11.1700	10.8550	10.9600	-1.616%	3,213,588	+20.712%
2026-01-05	10.7500	11.4400	10.7200	11.1400	+2.578%	2,862,319	+18.761%
2026-01-02	11.4900	11.4900	10.8400	10.8600	-5.070%	2,105,497	+21.823%
2025-12-31	11.4600	11.6000	11.4200	11.4400	-0.522%	2,181,503	+15.647%
2025-12-30	11.5000	11.6850	11.4000	11.5000	-0.519%	2,811,333	+15.043%
2025-12-29	11.4200	11.6450	11.3900	11.5600	+0.522%	2,389,801	+14.446%
2025-12-26	11.3400	11.5051	11.3300	11.5000	+1.322%	1,230,319	+15.043%
2025-12-24	11.2300	11.4000	11.1900	11.3500	+0.889%	787,439	+16.564%
2025-12-23	11.2700	11.3400	11.1500	11.2500	-0.266%	1,544,537	+17.600%
2025-12-22	11.2800	11.4750	11.2800	11.2800	0.000%	1,631,413	+17.287%
2025-12-19	11.3400	11.3750	11.2150	11.2800	-0.441%	3,446,425	+17.287%
2025-12-18	11.2400	11.4850	11.2400	11.3300	+0.711%	2,840,944	+16.770%
2025-12-17	11.1600	11.5750	11.1200	11.2500	+0.716%	2,249,813	+17.600%
2025-12-16	10.7100	11.2000	10.6700	11.1700	+3.139%	2,282,578	+18.442%
2025-12-15	10.9700	11.0650	10.8000	10.8300	-1.005%	1,820,439	+22.161%
2025-12-12	11.0400	11.0850	10.8950	10.9400	-0.364%	2,220,367	+20.932%
2025-12-11	11.1500	11.2600	10.9200	10.9800	-1.789%	2,079,177	+20.492%
2025-12-10	10.9400	11.2450	10.8650	11.1800	+2.194%	2,835,628	+18.336%
2025-12-09	10.9800	11.0800	10.8300	10.9400	-0.816%	2,124,930	+20.932%
2025-12-08	11.0500	11.2050	10.9200	11.0300	0.000%	1,699,394	+19.946%
2025-12-05	10.8000	11.1000	10.7700	11.0300	+1.941%	1,592,357	+19.946%
2025-12-04	10.8900	10.9500	10.7400	10.8200	0.000%	1,515,801	+22.274%
2025-12-03	10.6900	10.8550	10.6000	10.8200	+0.651%	2,099,588	+22.274%
2025-12-02	10.6400	10.8575	10.5850	10.7500	+0.844%	2,052,233	+23.070%
2025-12-01	10.4600	10.7950	10.4500	10.6600	+1.139%	3,018,320	+24.109%
2025-11-28	10.5300	10.6550	10.4900	10.5400	+0.958%	855,523	+25.522%
2025-11-26	10.4700	10.6000	10.3800	10.4400	-0.382%	2,414,349	+26.724%
2025-11-25	10.2600	10.6350	10.2600	10.4800	+2.644%	2,297,906	+26.240%
2025-11-24	10.2200	10.3500	10.1700	10.2100	-1.448%	2,950,448	+29.579%
2025-11-21	10.1600	10.5500	10.1600	10.3600	+1.569%	3,209,262	+27.703%
2025-11-20	10.3000	10.3900	10.1200	10.2000	-0.971%	3,907,737	+29.706%
2025-11-19	10.2500	10.3200	10.0900	10.3000	+0.097%	1,602,259	+28.447%
2025-11-18	10.2200	10.3800	10.1290	10.2900	+0.488%	2,313,556	+28.571%
2025-11-17	10.4800	10.5000	10.2250	10.2400	-1.727%	2,651,836	+29.199%
2025-11-14	10.3200	10.4700	10.1900	10.4200	-0.478%	1,995,168	+26.967%
2025-11-13	10.4900	10.5500	10.3300	10.4700	-0.286%	3,153,473	+26.361%
2025-11-12	10.8900	10.9600	10.4950	10.5000	-3.404%	3,268,226	+26.000%
2025-11-11	10.3600	10.9000	10.2850	10.8700	+4.721%	4,493,061	+21.711%
2025-11-10	9.6900	10.6400	9.5100	10.3800	+10.543%	6,035,905	+27.457%
2025-11-07	7.7500	9.4800	7.6400	9.3900	-14.403%	11,528,078	+40.895%
2025-11-06	11.1500	11.2850	10.9600	10.9700	-1.614%	5,987,115	+20.602%
2025-11-05	11.1000	11.2600	11.0300	11.1500	0.000%	4,019,797	+18.655%
2025-11-04	11.1400	11.2550	10.9750	11.1500	-0.624%	3,641,909	+18.655%
2025-11-03	11.3000	11.3900	10.9750	11.2200	-1.406%	4,462,949	+17.914%
2025-10-31	11.1900	11.4480	11.1200	11.3800	+1.246%	2,475,357	+16.257%
2025-10-30	11.2800	11.4200	11.1500	11.2400	-0.882%	2,730,507	+17.705%
2025-10-29	11.7000	11.7500	11.2900	11.3400	-4.223%	2,464,942	+16.667%
2025-10-28	11.8400	11.9500	11.6350	11.8400	0.000%	2,024,877	+11.740%
2025-10-27	12.2400	12.3400	11.7950	11.8400	-2.391%	4,354,618	+11.740%
2025-10-24	12.0200	12.3000	11.9950	12.1300	+1.762%	2,964,676	+9.068%
2025-10-23	11.7200	11.9500	11.6750	11.9200	+1.793%	3,883,867	+10.990%
2025-10-22	11.3400	11.7300	11.3400	11.7100	+2.360%	3,483,742	+12.980%
2025-10-21	11.1100	11.4950	11.0350	11.4400	+1.599%	2,729,216	+15.647%
2025-10-20	10.8400	11.2700	10.8400	11.2600	+3.398%	2,494,109	+17.496%
2025-10-17	10.8200	10.9299	10.7300	10.8900	+0.184%	1,913,310	+21.488%
2025-10-16	11.0900	11.2050	10.8250	10.8700	-1.361%	3,819,004	+21.711%
2025-10-15	11.2800	11.3050	10.9300	11.0200	-1.957%	2,188,465	+20.054%
2025-10-14	11.0400	11.3700	11.0048	11.2400	+0.627%	2,686,482	+17.705%
2025-10-13	11.2100	11.2100	10.8600	11.1700	+0.903%	3,566,270	+18.442%
2025-10-10	11.4000	11.5300	11.0300	11.0700	-2.553%	3,789,014	+19.512%
2025-10-09	11.3000	11.3600	11.1750	11.3600	+0.709%	2,689,867	+16.461%
2025-10-08	11.2600	11.3050	11.1200	11.2800	+0.535%	3,521,536	+17.287%
2025-10-07	11.3400	11.3700	11.1200	11.2200	-0.796%	2,365,958	+17.914%
2025-10-06	11.3100	11.4050	10.9850	11.3100	+0.266%	3,250,198	+16.976%
2025-10-03	11.3500	11.4299	11.1650	11.2800	-0.441%	3,280,944	+17.287%
2025-10-02	11.3600	11.3800	11.1700	11.3300	+0.354%	3,525,923	+16.770%
2025-10-01	11.8800	12.0900	11.2700	11.2900	-5.760%	4,418,517	+17.183%
2025-09-30	12.1100	12.1350	11.8100	11.9800	-1.237%	3,820,166	+10.434%
2025-09-29	11.9800	12.3000	11.7700	12.1300	+2.019%	5,510,833	+9.068%
2025-09-26	11.8100	11.9700	11.7350	11.8900	+0.253%	2,678,802	+11.270%
2025-09-25	12.2000	12.2700	11.6700	11.8600	-2.867%	4,533,448	+11.551%
2025-09-24	12.3000	12.6700	12.0400	12.2100	+1.665%	8,470,510	+8.354%
2025-09-23	12.4800	12.5000	12.0000	12.0100	-2.832%	3,498,039	+10.158%
2025-09-22	12.7100	12.8400	12.2900	12.3600	-2.983%	4,639,756	+7.039%
2025-09-19	12.8900	12.9000	12.4802	12.7400	-0.313%	8,929,866	+3.846%
2025-09-18	13.1200	13.1200	12.7110	12.7800	-1.465%	4,383,180	+3.521%
2025-09-17	12.9900	13.1250	12.7500	12.9700	+0.309%	4,356,267	+2.005%
2025-09-16	12.8800	12.9750	12.6450	12.9300	-0.615%	3,760,996	+2.320%
2025-09-15	13.0800	13.2000	12.9150	13.0100	-0.077%	3,571,826	+1.691%
2025-09-12	13.7800	13.7900	12.9800	13.0200	-6.667%	4,463,436	+1.613%
2025-09-11	13.7600	14.0000	13.7600	13.9500	+1.087%	4,509,989	-5.161%
2025-09-10	14.1400	14.1500	13.2100	13.8000	-6.694%	7,915,034	-4.130%
2025-09-09	15.3900	15.4400	14.7400	14.7900	-4.210%	4,270,636	-10.548%
2025-09-08	15.0000	15.4500	14.9100	15.4400	+2.933%	2,372,453	-14.313%
2025-09-05	15.3400	15.5600	14.9550	15.0000	-1.639%	3,287,225	-11.800%
2025-09-04	16.0100	16.0800	15.1350	15.2500	-4.508%	2,817,729	-13.246%
2025-09-03	15.9500	16.2800	15.8300	15.9700	+0.063%	1,546,531	-17.157%
2025-09-02	15.9400	16.0850	15.5400	15.9600	-1.905%	1,914,495	-17.105%
2025-08-29	16.2700	16.4400	16.1100	16.2700	0.000%	1,602,139	-18.685%
2025-08-28	16.3000	16.3900	16.0950	16.2700	+0.062%	1,355,712	-18.685%
2025-08-27	16.1300	16.3350	15.9800	16.2600	+1.498%	1,146,211	-18.635%
2025-08-26	16.2100	16.4200	15.9800	16.0200	-1.415%	1,883,035	-17.416%
2025-08-25	16.1400	16.3550	15.9400	16.2500	+0.619%	2,324,694	-18.585%
2025-08-22	15.5500	16.1790	15.5500	16.1500	+4.126%	1,206,601	-18.080%
2025-08-21	15.3600	15.6250	15.2500	15.5100	-0.064%	1,160,558	-14.700%
2025-08-20	15.5200	15.6600	15.2200	15.5200	-0.894%	2,692,470	-14.755%
2025-08-19	16.2900	16.3100	15.5819	15.6600	-3.154%	1,690,471	-15.517%
2025-08-18	15.8800	16.2150	15.8288	16.1700	+2.083%	3,174,174	-18.182%
2025-08-15	15.3700	16.0150	15.3700	15.8400	+2.991%	2,187,423	-16.477%
2025-08-14	15.2700	15.4300	15.0855	15.3800	-0.065%	1,774,889	-13.979%
2025-08-13	15.0600	15.4100	15.0350	15.3900	+2.806%	2,336,320	-14.035%
2025-08-12	14.8300	15.0300	14.6450	14.9700	+1.012%	2,255,442	-11.623%
2025-08-11	14.9400	15.2750	14.7450	14.8200	-0.403%	2,971,452	-10.729%
2025-08-08	14.8400	15.1800	14.7700	14.8800	+0.337%	2,642,082	-11.089%
2025-08-07	16.0000	16.1580	14.6090	14.8300	-6.494%	3,276,731	-10.789%
2025-08-06	15.9000	16.8200	15.5400	15.8600	+2.455%	5,298,405	-16.583%
2025-08-05	15.4500	15.6000	15.1100	15.4800	+0.194%	4,290,565	-14.535%
2025-08-04	15.3000	15.4650	15.1900	15.4500	+1.913%	2,089,896	-14.369%
2025-08-01	15.6100	15.6100	15.0013	15.1600	-1.044%	2,478,165	-12.731%
2025-07-31	15.5900	15.6700	15.2750	15.3200	-1.606%	1,628,054	-13.642%
2025-07-30	15.5200	15.7100	15.4300	15.5700	+0.712%	1,282,072	-15.029%
2025-07-29	16.1100	16.1100	15.4350	15.4600	-3.254%	1,702,228	-14.424%
2025-07-28	15.8100	16.1200	15.7250	15.9800	+1.719%	1,389,319	-17.209%
2025-07-25	15.5500	15.7800	15.4100	15.7100	+0.834%	2,194,710	-15.786%
2025-07-24	15.7000	15.8700	15.5600	15.5800	-0.764%	1,277,668	-15.083%
2025-07-23	15.8000	15.8000	15.4900	15.7000	+0.064%	1,472,258	-15.732%
2025-07-22	15.8500	16.0300	15.6307	15.6900	+0.128%	1,971,337	-15.679%
2025-07-21	15.4800	16.0200	15.3850	15.6700	+1.886%	2,777,272	-15.571%
2025-07-18	15.4300	15.5000	15.2550	15.3800	0.000%	1,496,249	-13.979%
2025-07-17	15.5200	15.6800	15.3400	15.3800	-0.389%	2,076,864	-13.979%
2025-07-16	14.9700	15.4600	14.9700	15.4400	+3.624%	1,944,724	-14.313%
2025-07-15	15.0800	15.1500	14.7600	14.9000	-0.201%	2,404,489	-11.208%
2025-07-14	14.5600	14.9700	14.5600	14.9300	+2.051%	1,753,760	-11.386%
2025-07-11	15.2200	15.3700	14.5750	14.6300	-5.000%	2,107,609	-9.569%
2025-07-10	15.6000	15.6000	15.2450	15.4000	-1.282%	1,262,036	-14.091%
2025-07-09	15.4300	15.6600	15.3500	15.6000	+1.102%	1,487,120	-15.192%
2025-07-08	15.5200	15.5600	15.1900	15.4300	+0.065%	2,245,502	-14.258%
2025-07-07	15.3600	15.5900	15.3200	15.4200	+0.065%	2,342,611	-14.202%
2025-07-03	15.2700	15.5100	15.2000	15.4100	+1.918%	2,020,433	-14.147%
2025-07-02	15.0800	15.2700	14.8900	15.1200	+0.398%	2,163,711	-12.500%
2025-07-01	14.9600	15.3150	14.8650	15.0600	+0.601%	2,212,636	-12.151%
2025-06-30	14.9600	15.1550	14.8750	14.9700	+0.876%	2,383,716	-11.623%
2025-06-27	14.8600	14.9000	14.6300	14.8400	+0.678%	2,268,227	-10.849%
2025-06-26	14.6500	14.7950	14.4400	14.7400	+0.683%	1,788,618	-10.244%
2025-06-25	14.8800	14.9700	14.6400	14.6400	-1.281%	1,587,707	-9.631%
2025-06-24	14.7200	14.9190	14.6750	14.8300	+1.924%	1,851,772	-10.789%
2025-06-23	14.2800	14.5800	14.0400	14.5500	+1.394%	1,724,479	-9.072%
2025-06-20	14.3000	14.4500	14.0550	14.3500	+1.199%	5,539,045	-7.805%
2025-06-18	14.3800	14.6100	14.1500	14.1800	-1.116%	3,270,580	-6.700%
2025-06-17	14.6200	14.6200	14.3150	14.3400	-2.049%	2,761,010	-7.741%
2025-06-16	14.6200	14.7150	14.0950	14.6400	+0.966%	3,738,749	-9.631%
2025-06-13	14.7900	14.8600	14.4250	14.5000	-2.815%	2,493,396	-8.759%
2025-06-12	14.9000	15.3800	14.6950	14.9200	-0.201%	3,256,134	-11.327%
2025-06-11	16.5900	16.5900	14.8500	14.9500	+0.134%	5,123,175	-11.505%
2025-06-10	14.7000	15.0200	14.5500	14.9300	+1.981%	2,956,425	-11.386%
2025-06-09	14.8700	14.8700	14.5450	14.6400	-1.014%	3,712,780	-9.631%
2025-06-06	15.2000	15.2950	14.7700	14.7900	-1.597%	3,773,024	-10.548%
2025-06-05	14.7500	15.1750	14.7500	15.0300	+2.037%	4,498,918	-11.976%
2025-06-04	14.2700	14.8200	14.2300	14.7300	+3.586%	4,799,253	-10.183%
2025-06-03	13.6300	14.3600	13.3900	14.2200	+4.713%	3,526,405	-6.962%
2025-06-02	13.7000	13.8350	13.5550	13.5800	-1.164%	2,205,292	-2.577%
2025-05-30	13.3500	13.7500	13.2200	13.7400	+2.614%	7,478,462	-3.712%
2025-05-29	13.6900	13.6900	13.2950	13.3900	-0.668%	1,553,399	-1.195%
2025-05-28	13.5800	13.6200	13.3700	13.4800	-0.148%	1,705,677	-1.855%
2025-05-27	13.2900	13.5100	13.0900	13.5000	+2.818%	2,087,135	-2.000%
2025-05-23	13.5000	13.6000	13.1000	13.1300	-4.509%	1,955,640	+0.762%
2025-05-22	13.7200	13.8500	13.6700	13.7500	+0.438%	2,099,829	-3.782%
2025-05-21	13.8400	13.9446	13.5700	13.6900	-3.045%	2,399,371	-3.360%
2025-05-20	14.1200	14.1900	13.9200	14.1200	+0.142%	1,402,533	-6.303%
2025-05-19	14.0700	14.2450	13.9600	14.1000	-0.983%	1,765,500	-6.170%
2025-05-16	14.4000	14.4200	14.1250	14.2400	-1.111%	1,898,918	-7.093%
2025-05-15	14.8800	14.9500	14.2500	14.4000	-3.550%	2,632,143	-8.125%
2025-05-14	14.6900	15.2600	14.5400	14.9300	+1.634%	4,350,079	-11.386%
2025-05-13	14.3700	14.7900	14.2400	14.6900	+3.015%	3,003,146	-9.939%
2025-05-12	13.9200	14.2800	13.7500	14.2600	+6.897%	4,445,481	-7.223%
2025-05-09	14.3300	14.3600	13.2110	13.3400	-5.591%	5,395,309	-0.825%
2025-05-08	13.6900	14.2950	13.5950	14.1300	+4.357%	4,110,339	-6.369%
2025-05-07	13.5500	13.7950	13.3603	13.5400	+0.222%	2,614,785	-2.290%
2025-05-06	13.3400	13.5800	13.3400	13.5100	+0.596%	2,580,413	-2.073%
2025-05-05	13.2800	13.6100	13.1600	13.4300	0.000%	4,603,105	-1.489%
2025-05-02	13.3700	13.6300	13.3400	13.4300	+1.358%	1,934,636	-1.489%
2025-05-01	13.5100	13.5500	13.0800	13.2500	-0.075%	2,462,894	-0.151%
2025-04-30	13.2000	13.3700	13.0300	13.2600	-1.559%	1,988,860	-0.226%
2025-04-29	13.4100	13.6550	13.3700	13.4700	+0.823%	1,553,567	-1.782%
2025-04-28	13.2800	13.4300	13.2100	13.3600	+0.602%	1,317,516	-0.973%
2025-04-25	13.1900	13.3800	13.1200	13.2800	+0.835%	1,268,190	-0.377%
2025-04-24	12.8600	13.2050	12.7650	13.1700	+3.783%	1,112,479	+0.456%
2025-04-23	12.8800	13.1900	12.6400	12.6900	+1.683%	1,644,593	+4.255%
2025-04-22	12.3100	12.5750	12.2500	12.4800	+2.211%	1,599,808	+6.010%
2025-04-21	12.4000	12.4000	12.0100	12.2100	-2.163%	2,664,764	+8.354%
2025-04-17	12.0800	12.6050	11.9850	12.4800	+3.397%	2,140,193	+6.010%
2025-04-16	12.1500	12.3200	11.8600	12.0700	-1.147%	2,263,953	+9.611%
2025-04-15	12.3500	12.3650	12.1250	12.2100	+0.329%	1,797,376	+8.354%
2025-04-14	12.8200	12.9700	11.8600	12.1700	-3.182%	2,662,741	+8.710%
2025-04-11	12.6800	12.8200	12.1000	12.5700	-0.632%	3,505,705	+5.251%
2025-04-10	13.0000	13.1100	12.4400	12.6500	-5.385%	2,067,270	+4.585%
2025-04-09	11.7200	13.4900	11.5200	13.3700	+12.732%	3,094,740	-1.047%
2025-04-08	12.3500	12.3900	11.7300	11.8600	-0.670%	1,897,627	+11.551%
2025-04-07	12.0000	12.6800	11.6000	11.9400	-4.096%	2,413,414	+10.804%
2025-04-04	12.0200	12.6800	12.0200	12.4500	-1.503%	3,156,075	+6.265%
2025-04-03	12.9800	13.0799	12.4600	12.6400	-5.601%	3,112,447	+4.668%
2025-04-02	13.3200	13.5750	13.2300	13.3900	-0.888%	2,566,188	-1.195%
2025-04-01	13.3900	13.5550	13.1000	13.5100	+1.047%	2,077,708	-2.073%
2025-03-31	13.0700	13.4150	12.8100	13.3700	+0.225%	2,532,765	-1.047%
2025-03-28	13.7700	13.8400	13.1350	13.3400	-4.646%	3,307,928	-0.825%
2025-03-27	13.9600	14.3450	13.7850	13.9900	-0.498%	3,630,814	-5.432%
2025-03-26	14.3800	14.4600	14.0000	14.0600	-2.021%	2,086,559	-5.903%
2025-03-25	14.2600	14.5100	14.1900	14.3500	+0.420%	2,666,008	-7.805%
2025-03-24	14.3400	14.3400	14.0500	14.2900	+1.491%	2,310,246	-7.418%
2025-03-21	14.3400	14.3800	13.9600	14.0800	-2.695%	3,086,711	-6.037%
2025-03-20	14.3900	14.7400	14.3750	14.4700	-0.550%	1,405,880	-8.569%
2025-03-19	14.4900	14.7200	14.3250	14.5500	+0.345%	2,085,488	-9.072%
2025-03-18	14.4800	14.5750	14.2350	14.5000	-0.275%	2,593,221	-8.759%
2025-03-17	14.4200	14.6863	14.1600	14.5400	+1.253%	2,221,035	-9.010%
2025-03-14	14.0800	14.5300	14.0600	14.3600	+2.939%	2,571,510	-7.869%
2025-03-13	14.5700	14.6300	13.9300	13.9500	-4.517%	2,488,924	-5.161%
2025-03-12	15.1800	15.2238	14.1400	14.6100	-2.405%	2,624,135	-9.446%
2025-03-11	15.2100	15.5700	14.8100	14.9700	-1.383%	3,453,519	-11.623%
2025-03-10	14.9000	15.3800	14.7400	15.1800	+0.663%	3,314,444	-12.846%
2025-03-07	14.9200	15.5550	14.7400	15.0800	+0.333%	2,820,950	-12.268%
2025-03-06	14.6000	15.1950	14.5900	15.0300	+1.760%	4,021,662	-11.976%
2025-03-05	14.2000	14.9600	14.1600	14.7700	+3.941%	4,305,254	-10.427%
2025-03-04	14.2100	14.6950	13.8900	14.2100	-4.631%	4,296,686	-6.897%
2025-03-03	13.8100	15.4400	13.6300	14.9000	+7.194%	8,277,318	-11.208%
2025-02-28	16.9400	17.0850	13.4201	13.9000	-36.033%	14,890,504	-4.820%
2025-02-27	21.6000	22.2000	21.4400	21.7300	+0.648%	2,678,303	-39.116%
2025-02-26	22.4100	22.4100	21.4200	21.5900	-2.308%	1,946,884	-38.722%
2025-02-25	22.1600	22.2220	21.7750	22.1000	-0.986%	1,563,678	-40.136%
2025-02-24	21.8900	22.8950	21.7677	22.3200	+2.952%	2,039,717	-40.726%
2025-02-21	22.4350	22.4750	21.5200	21.6800	-2.998%	1,120,805	-38.976%
2025-02-20	22.4900	22.6550	21.8200	22.3500	-0.667%	1,224,711	-40.805%
2025-02-19	22.9200	23.0200	22.5000	22.5000	-2.471%	1,144,497	-41.200%
2025-02-18	22.6800	23.0800	22.4001	23.0700	+2.215%	1,017,902	-42.653%

.dark-mode .fV5DHy{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fV5DHy{ color: #333333; background-color: white; border: 2px solid #333333; }DVDoubleVerify Holdings, Inc.stock NYSE

DV
DoubleVerify Holdings, Inc.
stock NYSE