5 DAY PERFORMANCE
+2.60%
1 MONTH PERFORMANCE
+17.47%
3 MONTH PERFORMANCE
-26.47%
6 MONTH PERFORMANCE
-25.42%
YEAR-TO-DATE PERFORMANCE
-42.58%
1 YEAR PERFORMANCE
-46.64%
DoubleVerify Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/19/2025 | $10.25 | $10.30 (0.49%) | $10.32 | $10.09 | 1.60 M | $1.68 B |
| 11/18/2025 | $10.22 | $10.29 (0.68%) | $10.38 | $10.13 | 2.32 M | $1.67 B |
| 11/17/2025 | $10.48 | $10.24 (-2.29%) | $10.50 | $10.23 | 2.66 M | $1.67 B |
| 11/14/2025 | $10.32 | $10.42 (0.97%) | $10.47 | $10.19 | 2.00 M | $1.70 B |
| 11/13/2025 | $10.49 | $10.47 (-0.19%) | $10.55 | $10.33 | 3.15 M | $1.70 B |
| 11/12/2025 | $10.89 | $10.50 (-3.58%) | $10.96 | $10.50 | 3.27 M | $1.71 B |
| 11/11/2025 | $10.36 | $10.87 (4.92%) | $10.90 | $10.29 | 4.50 M | $1.77 B |
| 11/10/2025 | $9.69 | $10.38 (7.12%) | $10.64 | $9.51 | 6.04 M | $1.69 B |
| 11/07/2025 | $7.75 | $9.39 (21.16%) | $9.48 | $7.64 | 11.53 M | $1.53 B |
| 11/06/2025 | $11.15 | $10.97 (-1.61%) | $11.29 | $10.96 | 5.99 M | $1.79 B |
| 11/05/2025 | $11.10 | $11.15 (0.45%) | $11.26 | $11.03 | 4.02 M | $1.81 B |
| 11/04/2025 | $11.14 | $11.15 (0.09%) | $11.26 | $10.98 | 3.64 M | $1.81 B |
| 11/03/2025 | $11.30 | $11.22 (-0.71%) | $11.39 | $10.98 | 4.46 M | $1.83 B |
| 10/31/2025 | $11.19 | $11.38 (1.7%) | $11.45 | $11.12 | 2.48 M | $1.85 B |
| 10/30/2025 | $11.28 | $11.24 (-0.35%) | $11.42 | $11.15 | 2.73 M | $1.83 B |
| 10/29/2025 | $11.70 | $11.34 (-3.08%) | $11.75 | $11.29 | 2.47 M | $1.85 B |
| 10/28/2025 | $11.84 | $11.84 (0%) | $11.95 | $11.64 | 2.02 M | $1.93 B |
| 10/27/2025 | $12.24 | $11.84 (-3.27%) | $12.34 | $11.80 | 4.35 M | $1.93 B |
| 10/24/2025 | $12.02 | $12.13 (0.92%) | $12.30 | $12.00 | 2.96 M | $1.97 B |
| 10/23/2025 | $11.72 | $11.92 (1.71%) | $11.95 | $11.68 | 3.89 M | $1.94 B |
| 10/22/2025 | $11.34 | $11.71 (3.26%) | $11.73 | $11.34 | 3.48 M | $1.91 B |
| 10/21/2025 | $11.11 | $11.44 (2.97%) | $11.50 | $11.04 | 2.73 M | $1.86 B |
| 10/20/2025 | $10.84 | $11.26 (3.87%) | $11.27 | $10.84 | 2.49 M | $1.83 B |
| 10/17/2025 | $10.82 | $10.89 (0.65%) | $10.93 | $10.73 | 1.91 M | $1.77 B |
| 10/16/2025 | $11.09 | $10.87 (-1.98%) | $11.21 | $10.83 | 3.82 M | $1.77 B |
| 10/15/2025 | $11.28 | $11.02 (-2.3%) | $11.31 | $10.93 | 2.19 M | $1.79 B |
| 10/14/2025 | $11.04 | $11.24 (1.81%) | $11.37 | $11.00 | 2.69 M | $1.83 B |
| 10/13/2025 | $11.21 | $11.17 (-0.36%) | $11.21 | $10.86 | 3.57 M | $1.82 B |
| 10/10/2025 | $11.40 | $11.07 (-2.89%) | $11.53 | $11.03 | 3.79 M | $1.80 B |
| 10/09/2025 | $11.30 | $11.36 (0.53%) | $11.36 | $11.18 | 2.69 M | $1.85 B |
| 10/08/2025 | $11.26 | $11.28 (0.18%) | $11.31 | $11.12 | 3.52 M | $1.84 B |
| 10/07/2025 | $11.34 | $11.22 (-1.06%) | $11.37 | $11.12 | 2.37 M | $1.83 B |
| 10/06/2025 | $11.31 | $11.31 (0%) | $11.41 | $10.99 | 3.25 M | $1.84 B |
| 10/03/2025 | $11.35 | $11.28 (-0.62%) | $11.43 | $11.17 | 3.28 M | $1.84 B |
| 10/02/2025 | $11.36 | $11.33 (-0.26%) | $11.38 | $11.17 | 3.53 M | $1.84 B |
| 10/01/2025 | $11.88 | $11.29 (-4.97%) | $12.09 | $11.27 | 4.42 M | $1.84 B |
| 09/30/2025 | $12.11 | $11.98 (-1.07%) | $12.14 | $11.81 | 3.82 M | $1.95 B |
| 09/29/2025 | $11.98 | $12.13 (1.25%) | $12.30 | $11.77 | 5.51 M | $1.97 B |
| 09/26/2025 | $11.81 | $11.89 (0.68%) | $11.97 | $11.74 | 2.68 M | $1.93 B |
| 09/25/2025 | $12.20 | $11.86 (-2.79%) | $12.27 | $11.67 | 4.53 M | $1.93 B |
| 09/24/2025 | $12.30 | $12.21 (-0.73%) | $12.67 | $12.04 | 8.47 M | $1.99 B |
| 09/23/2025 | $12.48 | $12.01 (-3.77%) | $12.50 | $12.00 | 3.50 M | $1.95 B |
| 09/22/2025 | $12.71 | $12.36 (-2.75%) | $12.84 | $12.29 | 4.64 M | $2.01 B |
| 09/19/2025 | $12.89 | $12.74 (-1.16%) | $12.90 | $12.48 | 8.93 M | $2.07 B |
| 09/18/2025 | $13.12 | $12.78 (-2.59%) | $13.12 | $12.71 | 4.38 M | $2.08 B |
| 09/17/2025 | $12.99 | $12.97 (-0.15%) | $13.13 | $12.75 | 4.36 M | $2.11 B |
| 09/16/2025 | $12.88 | $12.93 (0.39%) | $12.98 | $12.65 | 3.76 M | $2.10 B |
| 09/15/2025 | $13.08 | $13.01 (-0.54%) | $13.20 | $12.92 | 3.57 M | $2.12 B |
| 09/12/2025 | $13.78 | $13.02 (-5.52%) | $13.79 | $12.98 | 4.46 M | $2.12 B |
| 09/11/2025 | $13.76 | $13.95 (1.38%) | $14.00 | $13.76 | 4.51 M | $2.27 B |
| 09/10/2025 | $14.14 | $13.80 (-2.4%) | $14.15 | $13.21 | 7.92 M | $2.25 B |
| 09/09/2025 | $15.39 | $14.79 (-3.9%) | $15.44 | $14.74 | 4.27 M | $2.41 B |
| 09/08/2025 | $15.00 | $15.44 (2.93%) | $15.45 | $14.91 | 2.37 M | $2.51 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.
