DoubleVerify Holdings Inc (DV) Historical Stock Data
11.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DV is up 1.03% a day on average. There have been 17 days where DoubleVerify Holdings Inc closed green and 13 days where DV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 11.05 | 11.03 | ↓$0.02 (-0.18%) | 10.92 | 11.21 | 1.70M |
| 2025-12-05 | 10.80 | 11.03 | ↑$0.23 (2.13%) | 10.77 | 11.10 | 1.60M |
| 2025-12-04 | 10.89 | 10.82 | ↓$0.07 (-0.64%) | 10.74 | 10.95 | 1.52M |
| 2025-12-03 | 10.69 | 10.82 | ↑$0.13 (1.22%) | 10.60 | 10.86 | 2.10M |
| 2025-12-02 | 10.64 | 10.75 | ↑$0.11 (1.03%) | 10.59 | 10.86 | 2.06M |
| 2025-12-01 | 10.46 | 10.66 | ↑$0.20 (1.91%) | 10.45 | 10.80 | 3.02M |
| 2025-11-28 | 10.53 | 10.54 | ↑$0.01 (0.09%) | 10.49 | 10.66 | 856.58K |
| 2025-11-26 | 10.47 | 10.44 | ↓$0.03 (-0.29%) | 10.38 | 10.60 | 2.42M |
| 2025-11-25 | 10.26 | 10.48 | ↑$0.22 (2.14%) | 10.26 | 10.64 | 2.30M |
| 2025-11-24 | 10.22 | 10.21 | ↓$0.01 (-0.10%) | 10.17 | 10.35 | 2.95M |
| 2025-11-21 | 10.16 | 10.36 | ↑$0.20 (1.97%) | 10.16 | 10.55 | 3.21M |
| 2025-11-20 | 10.30 | 10.20 | ↓$0.10 (-0.97%) | 10.12 | 10.39 | 3.91M |
| 2025-11-19 | 10.25 | 10.30 | ↑$0.05 (0.49%) | 10.09 | 10.32 | 1.60M |
| 2025-11-18 | 10.22 | 10.29 | ↑$0.07 (0.68%) | 10.13 | 10.38 | 2.32M |
| 2025-11-17 | 10.48 | 10.24 | ↓$0.24 (-2.29%) | 10.23 | 10.50 | 2.65M |
| 2025-11-14 | 10.32 | 10.42 | ↑$0.10 (0.97%) | 10.19 | 10.47 | 2M |
| 2025-11-13 | 10.49 | 10.47 | ↓$0.02 (-0.19%) | 10.33 | 10.55 | 3.15M |
| 2025-11-12 | 10.89 | 10.50 | ↓$0.39 (-3.58%) | 10.50 | 10.96 | 3.27M |
| 2025-11-11 | 10.36 | 10.87 | ↑$0.51 (4.92%) | 10.29 | 10.90 | 4.50M |
| 2025-11-10 | 9.69 | 10.38 | ↑$0.69 (7.12%) | 9.51 | 10.64 | 6.04M |
| 2025-11-07 | 7.75 | 9.39 | ↑$1.64 (21.16%) | 7.64 | 9.48 | 11.53M |
| 2025-11-06 | 11.15 | 10.97 | ↓$0.18 (-1.61%) | 10.96 | 11.29 | 5.99M |
| 2025-11-05 | 11.10 | 11.15 | ↑$0.05 (0.45%) | 11.03 | 11.26 | 4.02M |
| 2025-11-04 | 11.14 | 11.15 | ↑$0.01 (0.09%) | 10.98 | 11.26 | 3.64M |
| 2025-11-03 | 11.30 | 11.22 | ↓$0.08 (-0.71%) | 10.98 | 11.39 | 4.46M |
| 2025-10-31 | 11.19 | 11.38 | ↑$0.19 (1.70%) | 11.12 | 11.45 | 2.48M |
| 2025-10-30 | 11.28 | 11.24 | ↓$0.04 (-0.35%) | 11.15 | 11.42 | 2.73M |
| 2025-10-29 | 11.70 | 11.34 | ↓$0.36 (-3.08%) | 11.29 | 11.75 | 2.47M |
| 2025-10-28 | 11.84 | 11.84 | ↑$0.00 (0.00%) | 11.64 | 11.95 | 2.02M |
| 2025-10-27 | 12.24 | 11.84 | ↓$0.40 (-3.27%) | 11.80 | 12.34 | 4.35M |
Create an account or log in to view more rows.
$DV I already know
tomorrow the bulls going to say "next week" just like every week.
$DV added
$DV LOL
$DV so tired of this pos let's fly already
$DV I think I like this stock more everyday
$DV time to run
$DV has just been halted from trading.
$DV Shorts are calling in all the favors
$DV warming up
$DV we all speculate but nobody knows what going to happen.