5 DAY PERFORMANCE
+1.59%
1 MONTH PERFORMANCE
-8.92%
3 MONTH PERFORMANCE
-5.88%
6 MONTH PERFORMANCE
-38.14%
YEAR-TO-DATE PERFORMANCE
-16.08%
1 YEAR PERFORMANCE
-57.05%
DoubleVerify Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/20/2026 | $9.57 | $9.59 (0.21%) | $9.82 | $9.49 | 2.27 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 |
| 02/05/2026 | $9.97 | $9.46 (-5.12%) | $10.23 | $9.40 | 3.60 M | $1.53 B |
| 02/04/2026 | $9.85 | $9.88 (0.3%) | $10.06 | $9.61 | 3.59 M | $1.60 B |
| 02/03/2026 | $10.36 | $9.80 (-5.41%) | $10.46 | $9.66 | 4.06 M | $1.59 B |
| 02/02/2026 | $10.71 | $10.60 (-1.03%) | $10.94 | $10.54 | 1.48 M | $1.72 B |
| 01/30/2026 | $11.06 | $10.82 (-2.17%) | $11.11 | $10.72 | 1.85 M | $1.75 B |
| 01/29/2026 | $10.86 | $11.09 (2.12%) | $11.12 | $10.62 | 2.60 M | $1.80 B |
| 01/28/2026 | $10.98 | $10.97 (-0.09%) | $11.14 | $10.80 | 1.75 M | $1.78 B |
| 01/27/2026 | $11.13 | $10.92 (-1.89%) | $11.17 | $10.74 | 1.70 M | $1.77 B |
| 01/26/2026 | $11.03 | $11.17 (1.27%) | $11.23 | $10.88 | 1.78 M | $1.81 B |
| 01/23/2026 | $10.90 | $10.99 (0.83%) | $11.10 | $10.89 | 1.77 M | $1.78 B |
| 01/22/2026 | $10.63 | $10.91 (2.63%) | $10.96 | $10.57 | 2.00 M | $1.77 B |
| 01/21/2026 | $10.52 | $10.52 (0%) | $10.61 | $10.41 | 2.04 M | $1.70 B |
| 01/20/2026 | $10.36 | $10.54 (1.74%) | $10.60 | $10.26 | 2.65 M | $1.71 B |
| 01/16/2026 | $10.55 | $10.49 (-0.57%) | $10.59 | $10.39 | 2.34 M | $1.70 B |
| 01/15/2026 | $10.62 | $10.56 (-0.56%) | $10.67 | $10.46 | 1.90 M | $1.71 B |
| 01/14/2026 | $10.82 | $10.63 (-1.76%) | $10.91 | $10.56 | 1.86 M | $1.72 B |
| 01/13/2026 | $11.00 | $10.87 (-1.18%) | $11.12 | $10.77 | 2.11 M | $1.76 B |
| 01/12/2026 | $10.86 | $10.85 (-0.09%) | $11.03 | $10.73 | 1.57 M | $1.76 B |
| 01/09/2026 | $10.92 | $11.07 (1.37%) | $11.08 | $10.73 | 1.73 M | $1.79 B |
| 01/08/2026 | $11.16 | $10.92 (-2.15%) | $11.19 | $10.84 | 1.51 M | $1.78 B |
| 01/07/2026 | $11.01 | $11.21 (1.82%) | $11.24 | $10.94 | 1.73 M | $1.82 B |
| 01/06/2026 | $11.10 | $10.96 (-1.26%) | $11.17 | $10.86 | 3.22 M | $1.78 B |
| 01/05/2026 | $10.75 | $11.14 (3.63%) | $11.44 | $10.72 | 2.87 M | $1.81 B |
| 01/02/2026 | $11.49 | $10.86 (-5.48%) | $11.49 | $10.84 | 2.11 M | $1.77 B |
| 12/31/2025 | $11.46 | $11.44 (-0.17%) | $11.60 | $11.42 | 2.19 M | $1.86 B |
| 12/30/2025 | $11.50 | $11.50 (0%) | $11.69 | $11.40 | 2.82 M | $1.87 B |
| 12/29/2025 | $11.42 | $11.56 (1.23%) | $11.65 | $11.39 | 2.39 M | $1.88 B |
| 12/26/2025 | $11.34 | $11.50 (1.41%) | $11.51 | $11.33 | 1.23 M | $1.87 B |
| 12/24/2025 | $11.23 | $11.35 (1.07%) | $11.40 | $11.19 | 787.72 K | $1.85 B |
| 12/23/2025 | $11.27 | $11.25 (-0.18%) | $11.34 | $11.15 | 1.55 M | $1.83 B |
| 12/22/2025 | $11.28 | $11.28 (0%) | $11.48 | $11.28 | 1.63 M | $1.84 B |
| 12/19/2025 | $11.34 | $11.28 (-0.53%) | $11.38 | $11.22 | 3.45 M | $1.84 B |
| 12/18/2025 | $11.24 | $11.33 (0.8%) | $11.49 | $11.24 | 2.84 M | $1.84 B |
| 12/17/2025 | $11.16 | $11.25 (0.81%) | $11.58 | $11.12 | 2.25 M | $1.83 B |
| 12/16/2025 | $10.71 | $11.17 (4.3%) | $11.20 | $10.67 | 2.29 M | $1.82 B |
| 12/15/2025 | $10.97 | $10.83 (-1.28%) | $11.07 | $10.80 | 1.82 M | $1.76 B |
| 12/12/2025 | $11.04 | $10.94 (-0.91%) | $11.09 | $10.90 | 2.22 M | $1.78 B |
| 12/11/2025 | $11.15 | $10.98 (-1.52%) | $11.26 | $10.92 | 2.08 M | $1.79 B |
| 12/10/2025 | $10.94 | $11.18 (2.19%) | $11.25 | $10.87 | 2.84 M | $1.82 B |
| 12/09/2025 | $10.98 | $10.94 (-0.36%) | $11.08 | $10.83 | 2.13 M | $1.78 B |
| 12/08/2025 | $11.05 | $11.03 (-0.18%) | $11.21 | $10.92 | 1.70 M | $1.80 B |
| 12/05/2025 | $10.80 | $11.03 (2.13%) | $11.10 | $10.77 | 1.60 M | $1.80 B |
| 12/04/2025 | $10.89 | $10.82 (-0.64%) | $10.95 | $10.74 | 1.52 M | $1.76 B |
| 12/03/2025 | $10.69 | $10.82 (1.22%) | $10.86 | $10.60 | 2.10 M | $1.76 B |
| 12/02/2025 | $10.64 | $10.75 (1.03%) | $10.86 | $10.59 | 2.06 M | $1.75 B |
| 12/01/2025 | $10.46 | $10.66 (1.91%) | $10.80 | $10.45 | 3.02 M | $1.73 B |
| 11/28/2025 | $10.53 | $10.54 (0.09%) | $10.66 | $10.49 | 856.60 K | $1.72 B |
| 11/26/2025 | $10.47 | $10.44 (-0.29%) | $10.60 | $10.38 | 2.42 M | $1.70 B |
| 11/25/2025 | $10.26 | $10.48 (2.14%) | $10.64 | $10.26 | 2.30 M | $1.71 B |
| 11/24/2025 | $10.22 | $10.21 (-0.1%) | $10.35 | $10.17 | 2.95 M | $1.66 B |
| 11/21/2025 | $10.16 | $10.36 (1.97%) | $10.55 | $10.16 | 3.21 M | $1.69 B |
| 11/20/2025 | $10.30 | $10.20 (-0.97%) | $10.39 | $10.12 | 3.91 M | $1.66 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.
