Dark

DV
DoubleVerify Holdings, Inc.
stock NYSE

At Close

Oct 1, 2026 3:59:59 PM EDT

13.49USD0.000%(0.00)2,740,019

0.00Bid 0.00Ask 0.00Spread

Pre-market

Oct 1, 2026 9:21:30 AM EDT

13.45USD-0.262%(-0.04)376

After-hours

Oct 1, 2026 4:10:30 PM EDT

13.49USD0.000%(0.00)772

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	13.4900	13.4900	13.4800	13.4900	0.000%	2,890,267	0.000%
2026-09-30	13.4600	13.4900	13.4500	13.4900	+0.672%	2,342,924	0.000%
2026-09-29	13.3900	13.4100	13.3700	13.4000	0.000%	4,755,051	+0.672%
2026-09-28	13.3600	13.4100	13.3600	13.4000	-0.075%	2,442,348	+0.672%
2026-09-25	13.3700	13.4100	13.3700	13.4100	+0.299%	1,586,892	+0.597%
2026-09-24	13.3700	13.3900	13.3600	13.3700	-0.224%	1,203,048	+0.898%
2026-09-23	13.4000	13.4000	13.3700	13.4000	0.000%	1,385,147	+0.672%
2026-09-22	13.4500	13.4700	13.3700	13.4000	-0.298%	2,540,537	+0.672%
2026-09-21	13.4400	13.4600	13.4300	13.4400	-0.149%	1,803,296	+0.372%
2026-09-18	13.4600	13.4700	13.4200	13.4600	-0.074%	4,525,050	+0.223%
2026-09-17	13.4700	13.4900	13.4600	13.4700	-0.148%	2,314,175	+0.148%
2026-09-16	13.4700	13.5000	13.4400	13.4900	-0.074%	6,226,488	0.000%
2026-09-15	13.5000	13.5100	13.4650	13.5000	-0.148%	2,842,542	-0.074%
2026-09-14	13.6500	13.6500	13.5100	13.5200	+0.820%	23,385,028	-0.222%
2026-09-11	13.3600	13.4300	13.3600	13.4100	+0.299%	2,964,835	+0.597%
2026-09-10	13.3400	13.3800	13.3300	13.3700	+0.300%	2,448,132	+0.898%
2026-09-09	13.3500	13.3700	13.3200	13.3300	-0.150%	2,481,591	+1.200%
2026-09-08	13.3600	13.3600	13.3500	13.3500	-0.075%	3,210,852	+1.049%
2026-09-04	13.3500	13.3700	13.3400	13.3600	+0.075%	1,219,793	+0.973%
2026-09-03	13.3800	13.4000	13.3400	13.3500	0.000%	1,616,019	+1.049%
2026-09-02	13.3600	13.3800	13.3500	13.3500	-0.075%	2,473,508	+1.049%
2026-09-01	13.3600	13.3800	13.3500	13.3600	-0.299%	1,417,249	+0.973%
2026-08-31	13.3600	13.4100	13.3500	13.4000	+0.149%	1,872,264	+0.672%
2026-08-28	13.3400	13.3800	13.3400	13.3800	+0.300%	2,379,016	+0.822%
2026-08-27	13.3200	13.3500	13.3050	13.3400	+0.301%	3,171,665	+1.124%
2026-08-26	13.3000	13.3100	13.2900	13.3000	-0.150%	2,072,842	+1.429%
2026-08-25	13.3000	13.3200	13.3000	13.3200	+0.150%	1,297,883	+1.276%
2026-08-24	13.3100	13.3300	13.2900	13.3000	-0.075%	2,230,841	+1.429%
2026-08-21	13.2900	13.3200	13.2900	13.3100	0.000%	1,299,641	+1.352%
2026-08-20	13.2900	13.3200	13.2900	13.3100	+0.150%	2,287,829	+1.352%
2026-08-19	13.3000	13.3400	13.2800	13.2900	+0.151%	3,448,478	+1.505%
2026-08-18	13.3000	13.3400	13.2650	13.2700	-0.226%	4,237,422	+1.658%
2026-08-17	13.2900	13.3100	13.2700	13.3000	+0.075%	3,018,020	+1.429%
2026-08-14	13.2900	13.3200	13.2750	13.2900	-0.075%	6,304,514	+1.505%
2026-08-13	13.3500	13.3500	13.2800	13.3000	+0.075%	3,320,040	+1.429%
2026-08-12	13.2400	13.3400	13.2300	13.2900	+0.302%	4,700,584	+1.505%
2026-08-11	13.2300	13.2600	13.2200	13.2500	+0.227%	9,916,133	+1.811%
2026-08-10	13.2500	13.2600	13.2100	13.2200	+0.076%	9,082,215	+2.042%
2026-08-07	13.2300	13.3550	13.2000	13.2100	+12.810%	38,403,525	+2.120%
2026-08-06	11.9900	12.0600	11.6850	11.7100	-2.335%	4,581,300	+15.201%
2026-08-05	12.0200	12.1100	11.8100	11.9900	+0.503%	1,997,235	+12.510%
2026-08-04	11.4600	11.9850	11.4600	11.9300	+1.532%	2,359,104	+13.076%
2026-08-03	11.4700	11.9700	11.4000	11.7500	+4.444%	2,185,097	+14.809%
2026-07-31	10.9200	11.2800	10.9000	11.2500	+1.902%	2,928,861	+19.911%
2026-07-30	11.2400	11.3050	10.8050	11.0400	-4.167%	2,219,751	+22.192%
2026-07-29	11.2200	11.6600	11.2200	11.5200	+2.400%	2,091,503	+17.101%
2026-07-28	11.2800	11.4550	11.0650	11.2500	+2.740%	1,870,519	+19.911%
2026-07-27	10.8100	11.1750	10.7640	10.9500	+3.693%	2,127,165	+23.196%
2026-07-24	10.5500	10.7300	10.3900	10.5600	+1.734%	1,816,764	+27.746%
2026-07-23	10.8300	10.9400	10.3500	10.3800	-4.683%	1,566,835	+29.961%
2026-07-22	11.3800	11.4400	10.7000	10.8900	-3.714%	1,766,460	+23.875%
2026-07-21	11.3600	11.5300	11.1650	11.3100	-2.163%	1,803,554	+19.275%
2026-07-20	11.4000	11.6800	11.3400	11.5600	+1.226%	2,018,781	+16.696%
2026-07-17	11.6300	11.8950	11.2550	11.4200	-3.220%	1,682,385	+18.126%
2026-07-16	11.9800	12.0800	11.7650	11.8000	-0.169%	1,795,066	+14.322%
2026-07-15	11.7600	12.0400	11.7250	11.8200	+1.897%	1,218,807	+14.129%
2026-07-14	11.6800	11.8500	11.5550	11.6000	-2.603%	1,521,380	+16.293%
2026-07-13	11.8300	12.0000	11.7400	11.9100	+2.057%	1,614,600	+13.266%
2026-07-10	11.9100	11.9400	11.6350	11.6700	-0.512%	1,580,878	+15.596%
2026-07-09	10.9900	11.7500	10.9200	11.7300	+4.732%	2,244,193	+15.004%
2026-07-08	11.1700	11.3100	11.0350	11.2000	-2.098%	1,556,083	+20.446%
2026-07-07	11.9000	12.1000	11.4400	11.4400	-1.971%	2,512,734	+17.920%
2026-07-06	11.3600	11.7400	11.1790	11.6700	+2.010%	5,653,641	+15.596%
2026-07-02	11.2100	11.5150	11.1500	11.4400	+1.961%	2,221,737	+17.920%
2026-07-01	11.0500	11.3150	11.0100	11.2200	+3.506%	3,127,324	+20.232%
2026-06-30	10.7500	10.8800	10.6350	10.8400	-0.733%	2,426,736	+24.446%
2026-06-29	10.9600	11.1850	10.7500	10.9200	+0.924%	4,072,792	+23.535%
2026-06-26	9.9600	10.9300	9.9600	10.8200	+8.744%	21,934,021	+24.677%
2026-06-25	10.3300	10.3700	9.9050	9.9500	-3.865%	2,513,200	+35.578%
2026-06-24	10.4000	10.6750	10.3400	10.3500	-0.862%	2,575,601	+30.338%
2026-06-23	10.3200	10.5000	10.2450	10.4400	+2.655%	2,418,588	+29.215%
2026-06-22	10.2500	10.4000	10.0200	10.1700	-1.549%	2,388,133	+32.645%
2026-06-18	10.3100	10.4850	10.1800	10.3300	-0.386%	4,044,756	+30.591%
2026-06-17	10.4200	10.5650	10.2401	10.3700	-1.519%	2,415,701	+30.087%
2026-06-16	10.2900	10.6250	10.1400	10.5300	+2.732%	2,134,218	+28.110%
2026-06-15	10.1600	10.3700	10.0350	10.2500	+0.490%	1,656,874	+31.610%
2026-06-12	10.2400	10.4300	10.0999	10.2000	-0.293%	2,457,626	+32.255%
2026-06-11	10.3000	10.3650	9.9550	10.2300	-0.872%	2,994,411	+31.867%
2026-06-10	10.3200	10.6400	10.2100	10.3200	-1.149%	2,834,190	+30.717%
2026-06-09	10.1400	10.5350	10.1100	10.4400	+1.754%	3,443,303	+29.215%
2026-06-08	10.2600	10.2900	10.0100	10.2600	+0.098%	1,826,623	+31.481%
2026-06-05	10.7300	10.8300	10.1400	10.2500	-3.027%	2,374,831	+31.610%
2026-06-04	10.4700	10.9000	10.4400	10.5700	+3.627%	3,505,186	+27.625%
2026-06-03	10.5900	10.6050	9.9800	10.2000	-4.225%	3,823,489	+32.255%
2026-06-02	10.3800	10.7300	10.2000	10.6500	+1.044%	5,891,550	+26.667%
2026-06-01	9.8500	10.5400	9.7700	10.5400	+8.660%	3,792,913	+27.989%
2026-05-29	9.5900	9.7500	9.5200	9.7000	+0.414%	3,621,302	+39.072%
2026-05-28	9.7100	9.7900	9.5950	9.6600	-0.207%	2,030,144	+39.648%
2026-05-27	9.6700	10.0100	9.6500	9.6800	0.000%	2,003,528	+39.360%
2026-05-26	9.8000	9.9000	9.6150	9.6800	-1.526%	2,501,955	+39.360%
2026-05-22	9.6400	9.8400	9.5500	9.8300	+3.256%	2,350,861	+37.233%
2026-05-21	9.3100	9.6550	9.2100	9.5200	+1.493%	2,596,826	+41.702%
2026-05-20	9.3200	9.3950	8.9200	9.3800	-0.846%	7,376,121	+43.817%
2026-05-19	9.5300	9.6850	9.2700	9.4600	+2.050%	3,753,571	+42.600%
2026-05-18	9.1650	9.4600	8.9550	9.2700	+2.318%	3,634,013	+45.523%
2026-05-15	8.7400	9.1950	8.7300	9.0600	+5.226%	4,244,508	+48.896%
2026-05-14	9.0700	9.1600	8.6000	8.6100	-3.041%	4,337,963	+56.678%
2026-05-13	9.8900	9.9100	8.8000	8.8800	-11.289%	3,842,138	+51.914%
2026-05-12	10.4350	10.4400	10.0000	10.0100	-4.027%	2,581,730	+34.765%
2026-05-11	11.1400	11.4000	10.3450	10.4300	-5.696%	3,798,201	+29.338%
2026-05-08	10.7400	11.0900	10.5500	11.0600	+1.935%	2,747,918	+21.971%
2026-05-07	10.9000	11.5100	10.3450	10.8500	-2.691%	3,983,564	+24.332%
2026-05-06	11.3700	11.4950	11.1300	11.1500	-2.705%	2,133,393	+20.987%
2026-05-05	11.3500	11.5450	11.2300	11.4600	+0.526%	2,296,555	+17.714%
2026-05-04	11.2900	11.5200	11.2300	11.4000	+0.796%	2,387,335	+18.333%
2026-05-01	11.2700	11.4400	11.1800	11.3100	+2.632%	2,393,175	+19.275%
2026-04-30	10.8300	11.0600	10.7400	11.0200	+0.547%	1,821,452	+22.414%
2026-04-29	10.8700	11.0450	10.7750	10.9600	+0.458%	1,674,657	+23.084%
2026-04-28	10.9700	11.0550	10.8250	10.9100	0.000%	1,585,423	+23.648%
2026-04-27	10.8000	11.1800	10.7000	10.9100	+0.184%	2,092,524	+23.648%
2026-04-24	10.4900	10.9400	10.3500	10.8900	+4.410%	2,177,220	+23.875%
2026-04-23	10.4900	10.5525	10.1600	10.4300	-2.705%	1,389,294	+29.338%
2026-04-22	10.6900	10.8050	10.5550	10.7200	+0.563%	1,736,719	+25.840%
2026-04-21	10.8200	10.9800	10.6250	10.6600	-1.113%	1,455,125	+26.548%
2026-04-20	10.7400	10.9150	10.6950	10.7800	+0.093%	1,879,205	+25.139%
2026-04-17	10.8600	10.9350	10.6700	10.7700	+0.466%	1,765,551	+25.255%
2026-04-16	10.7100	10.7900	10.5950	10.7200	+1.611%	1,419,434	+25.840%
2026-04-15	10.2300	10.5650	10.2000	10.5500	+4.249%	2,003,434	+27.867%
2026-04-14	10.1500	10.4350	10.0500	10.1200	+0.497%	1,654,241	+33.300%
2026-04-13	9.5800	10.0800	9.5100	10.0700	+5.445%	2,210,316	+33.962%
2026-04-10	9.7400	9.7700	9.3750	9.5500	-1.850%	2,361,067	+41.257%
2026-04-09	10.0500	10.0500	9.5350	9.7300	-3.568%	2,708,886	+38.643%
2026-04-08	10.2900	10.3800	10.0650	10.0900	+0.099%	3,041,062	+33.697%
2026-04-07	10.1000	10.2200	9.9900	10.0800	+0.199%	2,535,683	+33.829%
2026-04-06	9.9600	10.2300	9.9600	10.0600	+1.207%	4,145,609	+34.095%
2026-04-02	9.7800	10.0700	9.6850	9.9400	+1.636%	4,514,948	+35.714%
2026-04-01	9.4900	9.8900	9.4400	9.7800	+2.947%	3,166,947	+37.935%
2026-03-31	9.5600	9.7750	9.4100	9.5000	+0.105%	2,434,507	+42.000%
2026-03-30	9.2500	9.6250	9.2500	9.4900	+1.933%	2,195,565	+42.150%
2026-03-27	9.6800	9.7400	9.0900	9.3100	-5.290%	2,531,246	+44.898%
2026-03-26	9.8000	10.0400	9.8000	9.8300	-0.203%	2,258,811	+37.233%
2026-03-25	9.9700	10.0600	9.7050	9.8500	-0.304%	2,666,261	+36.954%
2026-03-24	10.1100	10.1150	9.8300	9.8800	-2.852%	3,215,138	+36.538%
2026-03-23	10.0700	10.2050	9.9850	10.1700	+1.194%	2,207,678	+32.645%
2026-03-20	10.0100	10.0700	9.8400	10.0500	+0.100%	4,585,893	+34.229%
2026-03-19	9.9200	10.1400	9.9000	10.0400	+0.501%	2,700,420	+34.363%
2026-03-18	9.8700	10.1700	9.8100	9.9900	-0.100%	2,381,422	+35.035%
2026-03-17	10.2200	10.4900	9.9550	10.0000	-1.478%	3,449,505	+34.900%
2026-03-16	10.1600	10.2800	10.1000	10.1500	-0.588%	3,853,563	+32.906%
2026-03-13	10.4000	10.4000	10.0700	10.2100	-1.448%	2,818,037	+32.125%
2026-03-12	10.6900	10.8050	10.3200	10.3600	-2.172%	2,863,697	+30.212%
2026-03-11	10.7000	10.8550	10.5350	10.5900	-0.189%	4,228,623	+27.384%
2026-03-10	10.8300	10.9100	10.5550	10.6100	-1.759%	2,923,449	+27.144%
2026-03-09	10.8400	10.8800	10.5350	10.8000	-1.907%	2,670,933	+24.907%
2026-03-06	10.9600	11.0350	10.7500	11.0100	+0.824%	2,628,267	+22.525%
2026-03-05	10.3500	11.0300	10.3500	10.9200	+5.609%	3,868,312	+23.535%
2026-03-04	10.1700	10.5250	10.0500	10.3400	+1.772%	4,224,065	+30.464%
2026-03-03	10.1900	10.4000	9.9300	10.1600	-3.053%	5,256,230	+32.776%
2026-03-02	10.3100	10.6750	10.2700	10.4800	-0.569%	4,254,449	+28.721%
2026-02-27	9.5600	10.6000	9.2400	10.5400	+10.598%	5,410,830	+27.989%
2026-02-26	9.4600	9.9150	9.4300	9.5300	0.000%	4,364,461	+41.553%
2026-02-25	9.2300	9.5700	9.0550	9.5300	+4.153%	2,125,711	+41.553%
2026-02-24	8.9500	9.2550	8.8800	9.1500	+3.390%	3,346,475	+47.432%
2026-02-23	9.5300	9.5671	8.8400	8.8500	-7.716%	2,360,781	+52.429%
2026-02-20	9.5700	9.8150	9.4907	9.5900	0.000%	2,278,459	+40.667%
2026-02-19	9.5700	9.6200	9.4100	9.5900	+0.104%	2,051,533	+40.667%
2026-02-18	9.4800	9.6150	9.2900	9.5800	+2.790%	2,402,643	+40.814%
2026-02-17	9.4700	9.6100	9.2450	9.3200	-1.376%	2,709,023	+44.742%
2026-02-13	9.3600	9.5200	9.2100	9.4500	+1.286%	2,249,750	+42.751%
2026-02-12	9.5600	9.5900	9.0650	9.3300	-2.914%	2,228,562	+44.587%
2026-02-11	9.7400	9.7400	9.4450	9.6100	-1.436%	2,588,341	+40.375%
2026-02-10	9.4800	9.9550	9.4600	9.7500	+4.167%	3,334,718	+38.359%
2026-02-09	9.4100	9.4100	9.1300	9.3600	+0.214%	4,469,064	+44.124%
2026-02-06	9.4600	9.6250	9.1700	9.3400	-1.268%	4,514,896	+44.433%
2026-02-05	9.9700	10.2300	9.4000	9.4600	-4.251%	3,601,937	+42.600%
2026-02-04	9.8500	10.0600	9.6100	9.8800	+0.816%	3,590,585	+36.538%
2026-02-03	10.3600	10.4600	9.6600	9.8000	-7.547%	4,059,233	+37.653%
2026-02-02	10.7100	10.9350	10.5350	10.6000	-2.033%	1,477,184	+27.264%
2026-01-30	11.0600	11.1100	10.7150	10.8200	-2.435%	1,849,619	+24.677%
2026-01-29	10.8600	11.1200	10.6200	11.0900	+1.094%	2,597,654	+21.641%
2026-01-28	10.9800	11.1350	10.8000	10.9700	+0.458%	1,754,349	+22.972%
2026-01-27	11.1300	11.1700	10.7400	10.9200	-2.238%	1,699,605	+23.535%
2026-01-26	11.0300	11.2300	10.8750	11.1700	+1.638%	1,776,936	+20.770%
2026-01-23	10.9000	11.0950	10.8900	10.9900	+0.733%	1,770,885	+22.748%
2026-01-22	10.6300	10.9550	10.5700	10.9100	+3.707%	2,003,898	+23.648%
2026-01-21	10.5200	10.6050	10.4050	10.5200	-0.190%	2,037,063	+28.232%
2026-01-20	10.3600	10.6000	10.2600	10.5400	+0.477%	2,642,936	+27.989%
2026-01-16	10.5500	10.5900	10.3900	10.4900	-0.663%	2,328,457	+28.599%
2026-01-15	10.6200	10.6700	10.4600	10.5600	-0.659%	1,901,681	+27.746%
2026-01-14	10.8200	10.9050	10.5600	10.6300	-2.208%	1,861,022	+26.905%
2026-01-13	11.0000	11.1200	10.7700	10.8700	+0.184%	2,097,422	+24.103%
2026-01-12	10.8600	11.0300	10.7300	10.8500	-1.987%	1,573,851	+24.332%
2026-01-09	10.9200	11.0800	10.7250	11.0700	+1.374%	1,705,311	+21.861%
2026-01-08	11.1600	11.1900	10.8400	10.9200	-2.587%	1,510,234	+23.535%
2026-01-07	11.0100	11.2350	10.9400	11.2100	+2.281%	1,725,492	+20.339%
2026-01-06	11.1000	11.1700	10.8550	10.9600	-1.616%	3,213,588	+23.084%
2026-01-05	10.7500	11.4400	10.7200	11.1400	+2.578%	2,862,319	+21.095%
2026-01-02	11.4900	11.4900	10.8400	10.8600	-5.070%	2,105,497	+24.217%
2025-12-31	11.4600	11.6000	11.4200	11.4400	-0.522%	2,181,503	+17.920%
2025-12-30	11.5000	11.6850	11.4000	11.5000	-0.519%	2,811,333	+17.304%
2025-12-29	11.4200	11.6450	11.3900	11.5600	+0.522%	2,389,801	+16.696%
2025-12-26	11.3400	11.5051	11.3300	11.5000	+1.322%	1,230,319	+17.304%
2025-12-24	11.2300	11.4000	11.1900	11.3500	+0.889%	787,439	+18.855%
2025-12-23	11.2700	11.3400	11.1500	11.2500	-0.266%	1,544,537	+19.911%
2025-12-22	11.2800	11.4750	11.2800	11.2800	0.000%	1,631,413	+19.592%
2025-12-19	11.3400	11.3750	11.2150	11.2800	-0.441%	3,446,425	+19.592%
2025-12-18	11.2400	11.4850	11.2400	11.3300	+0.711%	2,840,944	+19.064%
2025-12-17	11.1600	11.5750	11.1200	11.2500	+0.716%	2,249,813	+19.911%
2025-12-16	10.7100	11.2000	10.6700	11.1700	+3.139%	2,282,578	+20.770%
2025-12-15	10.9700	11.0650	10.8000	10.8300	-1.005%	1,820,439	+24.561%
2025-12-12	11.0400	11.0850	10.8950	10.9400	-0.364%	2,220,367	+23.309%
2025-12-11	11.1500	11.2600	10.9200	10.9800	-1.789%	2,079,177	+22.860%
2025-12-10	10.9400	11.2450	10.8650	11.1800	+2.194%	2,835,628	+20.662%
2025-12-09	10.9800	11.0800	10.8300	10.9400	-0.816%	2,124,930	+23.309%
2025-12-08	11.0500	11.2050	10.9200	11.0300	0.000%	1,699,394	+22.303%
2025-12-05	10.8000	11.1000	10.7700	11.0300	+1.941%	1,592,357	+22.303%
2025-12-04	10.8900	10.9500	10.7400	10.8200	0.000%	1,515,801	+24.677%
2025-12-03	10.6900	10.8550	10.6000	10.8200	+0.651%	2,099,588	+24.677%
2025-12-02	10.6400	10.8575	10.5850	10.7500	+0.844%	2,052,233	+25.488%
2025-12-01	10.4600	10.7950	10.4500	10.6600	+1.139%	3,018,320	+26.548%
2025-11-28	10.5300	10.6550	10.4900	10.5400	+0.958%	855,523	+27.989%
2025-11-26	10.4700	10.6000	10.3800	10.4400	-0.382%	2,414,349	+29.215%
2025-11-25	10.2600	10.6350	10.2600	10.4800	+2.644%	2,297,906	+28.721%
2025-11-24	10.2200	10.3500	10.1700	10.2100	-1.448%	2,950,448	+32.125%
2025-11-21	10.1600	10.5500	10.1600	10.3600	+1.569%	3,209,262	+30.212%
2025-11-20	10.3000	10.3900	10.1200	10.2000	-0.971%	3,907,737	+32.255%
2025-11-19	10.2500	10.3200	10.0900	10.3000	+0.097%	1,602,259	+30.971%
2025-11-18	10.2200	10.3800	10.1290	10.2900	+0.488%	2,313,556	+31.098%
2025-11-17	10.4800	10.5000	10.2250	10.2400	-1.727%	2,651,836	+31.738%
2025-11-14	10.3200	10.4700	10.1900	10.4200	-0.478%	1,995,168	+29.463%
2025-11-13	10.4900	10.5500	10.3300	10.4700	-0.286%	3,153,473	+28.844%
2025-11-12	10.8900	10.9600	10.4950	10.5000	-3.404%	3,268,226	+28.476%
2025-11-11	10.3600	10.9000	10.2850	10.8700	+4.721%	4,493,061	+24.103%
2025-11-10	9.6900	10.6400	9.5100	10.3800	+10.543%	6,035,905	+29.961%
2025-11-07	7.7500	9.4800	7.6400	9.3900	-14.403%	11,528,078	+43.663%
2025-11-06	11.1500	11.2850	10.9600	10.9700	-1.614%	5,987,115	+22.972%
2025-11-05	11.1000	11.2600	11.0300	11.1500	0.000%	4,019,797	+20.987%
2025-11-04	11.1400	11.2550	10.9750	11.1500	-0.624%	3,641,909	+20.987%
2025-11-03	11.3000	11.3900	10.9750	11.2200	-1.406%	4,462,949	+20.232%
2025-10-31	11.1900	11.4480	11.1200	11.3800	+1.246%	2,475,357	+18.541%
2025-10-30	11.2800	11.4200	11.1500	11.2400	-0.882%	2,730,507	+20.018%
2025-10-29	11.7000	11.7500	11.2900	11.3400	-4.223%	2,464,942	+18.959%
2025-10-28	11.8400	11.9500	11.6350	11.8400	0.000%	2,024,877	+13.936%
2025-10-27	12.2400	12.3400	11.7950	11.8400	-2.391%	4,354,618	+13.936%
2025-10-24	12.0200	12.3000	11.9950	12.1300	+1.762%	2,964,676	+11.212%
2025-10-23	11.7200	11.9500	11.6750	11.9200	+1.793%	3,883,867	+13.171%
2025-10-22	11.3400	11.7300	11.3400	11.7100	+2.360%	3,483,742	+15.201%
2025-10-21	11.1100	11.4950	11.0350	11.4400	+1.599%	2,729,216	+17.920%
2025-10-20	10.8400	11.2700	10.8400	11.2600	+3.398%	2,494,109	+19.805%
2025-10-17	10.8200	10.9299	10.7300	10.8900	+0.184%	1,913,310	+23.875%
2025-10-16	11.0900	11.2050	10.8250	10.8700	-1.361%	3,819,004	+24.103%
2025-10-15	11.2800	11.3050	10.9300	11.0200	-1.957%	2,188,465	+22.414%
2025-10-14	11.0400	11.3700	11.0048	11.2400	+0.627%	2,686,482	+20.018%
2025-10-13	11.2100	11.2100	10.8600	11.1700	+0.903%	3,566,270	+20.770%
2025-10-10	11.4000	11.5300	11.0300	11.0700	-2.553%	3,789,014	+21.861%
2025-10-09	11.3000	11.3600	11.1750	11.3600	+0.709%	2,689,867	+18.750%
2025-10-08	11.2600	11.3050	11.1200	11.2800	+0.535%	3,521,536	+19.592%
2025-10-07	11.3400	11.3700	11.1200	11.2200	-0.796%	2,365,958	+20.232%
2025-10-06	11.3100	11.4050	10.9850	11.3100	+0.266%	3,250,198	+19.275%
2025-10-03	11.3500	11.4299	11.1650	11.2800	-0.441%	3,280,944	+19.592%
2025-10-02	11.3600	11.3800	11.1700	11.3300	+0.354%	3,525,923	+19.064%
2025-10-01	11.8800	12.0900	11.2700	11.2900	-5.760%	4,418,517	+19.486%
2025-09-30	12.1100	12.1350	11.8100	11.9800	-1.237%	3,820,166	+12.604%
2025-09-29	11.9800	12.3000	11.7700	12.1300	+2.019%	5,510,833	+11.212%
2025-09-26	11.8100	11.9700	11.7350	11.8900	+0.253%	2,678,802	+13.457%
2025-09-25	12.2000	12.2700	11.6700	11.8600	-2.867%	4,533,448	+13.744%
2025-09-24	12.3000	12.6700	12.0400	12.2100	+1.665%	8,470,510	+10.483%
2025-09-23	12.4800	12.5000	12.0000	12.0100	-2.832%	3,498,039	+12.323%
2025-09-22	12.7100	12.8400	12.2900	12.3600	-2.983%	4,639,756	+9.142%
2025-09-19	12.8900	12.9000	12.4802	12.7400	-0.313%	8,929,866	+5.887%
2025-09-18	13.1200	13.1200	12.7110	12.7800	-1.465%	4,383,180	+5.556%
2025-09-17	12.9900	13.1250	12.7500	12.9700	+0.309%	4,356,267	+4.009%
2025-09-16	12.8800	12.9750	12.6450	12.9300	-0.615%	3,760,996	+4.331%
2025-09-15	13.0800	13.2000	12.9150	13.0100	-0.077%	3,571,826	+3.689%
2025-09-12	13.7800	13.7900	12.9800	13.0200	-6.667%	4,463,436	+3.610%
2025-09-11	13.7600	14.0000	13.7600	13.9500	+1.087%	4,509,989	-3.297%
2025-09-10	14.1400	14.1500	13.2100	13.8000	-6.694%	7,915,034	-2.246%
2025-09-09	15.3900	15.4400	14.7400	14.7900	-4.210%	4,270,636	-8.790%
2025-09-08	15.0000	15.4500	14.9100	15.4400	+2.933%	2,372,453	-12.630%
2025-09-05	15.3400	15.5600	14.9550	15.0000	-1.639%	3,287,225	-10.067%
2025-09-04	16.0100	16.0800	15.1350	15.2500	-4.508%	2,817,729	-11.541%
2025-09-03	15.9500	16.2800	15.8300	15.9700	+0.063%	1,546,531	-15.529%
2025-09-02	15.9400	16.0850	15.5400	15.9600	-1.905%	1,914,495	-15.476%
2025-08-29	16.2700	16.4400	16.1100	16.2700	0.000%	1,602,139	-17.087%
2025-08-28	16.3000	16.3900	16.0950	16.2700	+0.062%	1,355,712	-17.087%
2025-08-27	16.1300	16.3350	15.9800	16.2600	+1.498%	1,146,211	-17.036%
2025-08-26	16.2100	16.4200	15.9800	16.0200	-1.415%	1,883,035	-15.793%
2025-08-25	16.1400	16.3550	15.9400	16.2500	+0.619%	2,324,694	-16.985%
2025-08-22	15.5500	16.1790	15.5500	16.1500	+4.126%	1,206,601	-16.471%
2025-08-21	15.3600	15.6250	15.2500	15.5100	-0.064%	1,160,558	-13.024%
2025-08-20	15.5200	15.6600	15.2200	15.5200	-0.894%	2,692,470	-13.080%
2025-08-19	16.2900	16.3100	15.5819	15.6600	-3.154%	1,690,471	-13.857%
2025-08-18	15.8800	16.2150	15.8288	16.1700	+2.083%	3,174,174	-16.574%
2025-08-15	15.3700	16.0150	15.3700	15.8400	+2.991%	2,187,423	-14.836%
2025-08-14	15.2700	15.4300	15.0855	15.3800	-0.065%	1,774,889	-12.289%
2025-08-13	15.0600	15.4100	15.0350	15.3900	+2.806%	2,336,320	-12.346%
2025-08-12	14.8300	15.0300	14.6450	14.9700	+1.012%	2,255,442	-9.886%
2025-08-11	14.9400	15.2750	14.7450	14.8200	-0.403%	2,971,452	-8.974%
2025-08-08	14.8400	15.1800	14.7700	14.8800	+0.337%	2,642,082	-9.341%
2025-08-07	16.0000	16.1580	14.6090	14.8300	-6.494%	3,276,731	-9.036%
2025-08-06	15.9000	16.8200	15.5400	15.8600	+2.455%	5,298,405	-14.943%
2025-08-05	15.4500	15.6000	15.1100	15.4800	+0.194%	4,290,565	-12.855%
2025-08-04	15.3000	15.4650	15.1900	15.4500	+1.913%	2,089,896	-12.686%
2025-08-01	15.6100	15.6100	15.0013	15.1600	-1.044%	2,478,165	-11.016%
2025-07-31	15.5900	15.6700	15.2750	15.3200	-1.606%	1,628,054	-11.945%
2025-07-30	15.5200	15.7100	15.4300	15.5700	+0.712%	1,282,072	-13.359%
2025-07-29	16.1100	16.1100	15.4350	15.4600	-3.254%	1,702,228	-12.743%
2025-07-28	15.8100	16.1200	15.7250	15.9800	+1.719%	1,389,319	-15.582%
2025-07-25	15.5500	15.7800	15.4100	15.7100	+0.834%	2,194,710	-14.131%
2025-07-24	15.7000	15.8700	15.5600	15.5800	-0.764%	1,277,668	-13.415%
2025-07-23	15.8000	15.8000	15.4900	15.7000	+0.064%	1,472,258	-14.076%
2025-07-22	15.8500	16.0300	15.6307	15.6900	+0.128%	1,971,337	-14.022%
2025-07-21	15.4800	16.0200	15.3850	15.6700	+1.886%	2,777,272	-13.912%
2025-07-18	15.4300	15.5000	15.2550	15.3800	0.000%	1,496,249	-12.289%
2025-07-17	15.5200	15.6800	15.3400	15.3800	-0.389%	2,076,864	-12.289%
2025-07-16	14.9700	15.4600	14.9700	15.4400	+3.624%	1,944,724	-12.630%
2025-07-15	15.0800	15.1500	14.7600	14.9000	-0.201%	2,404,489	-9.463%
2025-07-14	14.5600	14.9700	14.5600	14.9300	+2.051%	1,753,760	-9.645%
2025-07-11	15.2200	15.3700	14.5750	14.6300	-5.000%	2,107,609	-7.792%
2025-07-10	15.6000	15.6000	15.2450	15.4000	-1.282%	1,262,036	-12.403%
2025-07-09	15.4300	15.6600	15.3500	15.6000	+1.102%	1,487,120	-13.526%
2025-07-08	15.5200	15.5600	15.1900	15.4300	+0.065%	2,245,502	-12.573%
2025-07-07	15.3600	15.5900	15.3200	15.4200	+0.065%	2,342,611	-12.516%
2025-07-03	15.2700	15.5100	15.2000	15.4100	+1.918%	2,020,433	-12.459%
2025-07-02	15.0800	15.2700	14.8900	15.1200	+0.398%	2,163,711	-10.780%
2025-07-01	14.9600	15.3150	14.8650	15.0600	+0.601%	2,212,636	-10.425%
2025-06-30	14.9600	15.1550	14.8750	14.9700	+0.876%	2,383,716	-9.886%
2025-06-27	14.8600	14.9000	14.6300	14.8400	+0.678%	2,268,227	-9.097%
2025-06-26	14.6500	14.7950	14.4400	14.7400	+0.683%	1,788,618	-8.480%
2025-06-25	14.8800	14.9700	14.6400	14.6400	-1.281%	1,587,707	-7.855%
2025-06-24	14.7200	14.9190	14.6750	14.8300	+1.924%	1,851,772	-9.036%
2025-06-23	14.2800	14.5800	14.0400	14.5500	+1.394%	1,724,479	-7.285%
2025-06-20	14.3000	14.4500	14.0550	14.3500	+1.199%	5,539,045	-5.993%
2025-06-18	14.3800	14.6100	14.1500	14.1800	-1.116%	3,270,580	-4.866%
2025-06-17	14.6200	14.6200	14.3150	14.3400	-2.049%	2,761,010	-5.927%
2025-06-16	14.6200	14.7150	14.0950	14.6400	+0.966%	3,738,749	-7.855%
2025-06-13	14.7900	14.8600	14.4250	14.5000	-2.815%	2,493,396	-6.966%
2025-06-12	14.9000	15.3800	14.6950	14.9200	-0.201%	3,256,134	-9.584%
2025-06-11	16.5900	16.5900	14.8500	14.9500	+0.134%	5,123,175	-9.766%
2025-06-10	14.7000	15.0200	14.5500	14.9300	+1.981%	2,956,425	-9.645%
2025-06-09	14.8700	14.8700	14.5450	14.6400	-1.014%	3,712,780	-7.855%
2025-06-06	15.2000	15.2950	14.7700	14.7900	-1.597%	3,773,024	-8.790%
2025-06-05	14.7500	15.1750	14.7500	15.0300	+2.037%	4,498,918	-10.246%
2025-06-04	14.2700	14.8200	14.2300	14.7300	+3.586%	4,799,253	-8.418%
2025-06-03	13.6300	14.3600	13.3900	14.2200	+4.713%	3,526,405	-5.134%
2025-06-02	13.7000	13.8350	13.5550	13.5800	-1.164%	2,205,292	-0.663%
2025-05-30	13.3500	13.7500	13.2200	13.7400	+2.614%	7,478,462	-1.820%
2025-05-29	13.6900	13.6900	13.2950	13.3900	-0.668%	1,553,399	+0.747%
2025-05-28	13.5800	13.6200	13.3700	13.4800	-0.148%	1,705,677	+0.074%
2025-05-27	13.2900	13.5100	13.0900	13.5000	+2.818%	2,087,135	-0.074%
2025-05-23	13.5000	13.6000	13.1000	13.1300	-4.509%	1,955,640	+2.742%
2025-05-22	13.7200	13.8500	13.6700	13.7500	+0.438%	2,099,829	-1.891%
2025-05-21	13.8400	13.9446	13.5700	13.6900	-3.045%	2,399,371	-1.461%
2025-05-20	14.1200	14.1900	13.9200	14.1200	+0.142%	1,402,533	-4.462%
2025-05-19	14.0700	14.2450	13.9600	14.1000	-0.983%	1,765,500	-4.326%
2025-05-16	14.4000	14.4200	14.1250	14.2400	-1.111%	1,898,918	-5.267%
2025-05-15	14.8800	14.9500	14.2500	14.4000	-3.550%	2,632,143	-6.319%
2025-05-14	14.6900	15.2600	14.5400	14.9300	+1.634%	4,350,079	-9.645%
2025-05-13	14.3700	14.7900	14.2400	14.6900	+3.015%	3,003,146	-8.169%
2025-05-12	13.9200	14.2800	13.7500	14.2600	+6.897%	4,445,481	-5.400%
2025-05-09	14.3300	14.3600	13.2110	13.3400	-5.591%	5,395,309	+1.124%
2025-05-08	13.6900	14.2950	13.5950	14.1300	+4.357%	4,110,339	-4.529%
2025-05-07	13.5500	13.7950	13.3603	13.5400	+0.222%	2,614,785	-0.369%
2025-05-06	13.3400	13.5800	13.3400	13.5100	+0.596%	2,580,413	-0.148%
2025-05-05	13.2800	13.6100	13.1600	13.4300	0.000%	4,603,105	+0.447%
2025-05-02	13.3700	13.6300	13.3400	13.4300	+1.358%	1,934,636	+0.447%
2025-05-01	13.5100	13.5500	13.0800	13.2500	-0.075%	2,462,894	+1.811%
2025-04-30	13.2000	13.3700	13.0300	13.2600	-1.559%	1,988,860	+1.735%
2025-04-29	13.4100	13.6550	13.3700	13.4700	+0.823%	1,553,567	+0.148%
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	+1.581%
2025-04-24	12.8600	13.2050	12.7650	13.1700	+3.783%	1,112,479	+2.430%
2025-04-23	12.8800	13.1900	12.6400	12.6900	+1.683%	1,644,593	+6.304%
2025-04-22	12.3100	12.5750	12.2500	12.4800	+2.211%	1,599,808	+8.093%
2025-04-21	12.4000	12.4000	12.0100	12.2100	-2.163%	2,664,764	+10.483%
2025-04-17	12.0800	12.6050	11.9850	12.4800	+3.397%	2,140,193	+8.093%
2025-04-16	12.1500	12.3200	11.8600	12.0700	-1.147%	2,263,953	+11.765%
2025-04-15	12.3500	12.3650	12.1250	12.2100	+0.329%	1,797,376	+10.483%
2025-04-14	12.8200	12.9700	11.8600	12.1700	-3.182%	2,662,741	+10.846%
2025-04-11	12.6800	12.8200	12.1000	12.5700	-0.632%	3,505,705	+7.319%

.dark-mode .JqkbY5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JqkbY5{ color: #333333; background-color: white; border: 2px solid #333333; }DVDoubleVerify Holdings, Inc.stock NYSE

DV
DoubleVerify Holdings, Inc.
stock NYSE