5 DAY PERFORMANCE
-0.30%
1 MONTH PERFORMANCE
-0.75%
3 MONTH PERFORMANCE
-35.70%
6 MONTH PERFORMANCE
-22.62%
YEAR-TO-DATE PERFORMANCE
-31.08%
1 YEAR PERFORMANCE
-54.81%
DoubleVerify Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/30/2025 | $13.20 | $13.26 (0.45%) | $13.37 | $13.03 | 1.98 M | $2.25 B |
| 04/29/2025 | $13.41 | $13.47 (0.45%) | $13.66 | $13.37 | 1.55 M | $2.27 B |
| 04/28/2025 | $13.28 | $13.36 (0.6%) | $13.43 | $13.21 | 1.32 M | $2.26 B |
| 04/25/2025 | $13.19 | $13.28 (0.68%) | $13.38 | $13.12 | 1.27 M | $2.24 B |
| 04/24/2025 | $12.86 | $13.17 (2.41%) | $13.21 | $12.77 | 1.11 M | $2.22 B |
| 04/23/2025 | $12.88 | $12.69 (-1.48%) | $13.19 | $12.64 | 1.64 M | $2.14 B |
| 04/22/2025 | $12.31 | $12.48 (1.38%) | $12.58 | $12.25 | 1.60 M | $2.11 B |
| 04/21/2025 | $12.40 | $12.21 (-1.53%) | $12.40 | $12.01 | 2.66 M | $2.06 B |
| 04/17/2025 | $12.08 | $12.48 (3.31%) | $12.61 | $11.99 | 2.14 M | $2.11 B |
| 04/16/2025 | $12.15 | $12.07 (-0.66%) | $12.32 | $11.86 | 2.26 M | $2.04 B |
| 04/15/2025 | $12.35 | $12.21 (-1.13%) | $12.37 | $12.13 | 1.80 M | $2.06 B |
| 04/14/2025 | $12.82 | $12.17 (-5.07%) | $12.97 | $11.86 | 2.66 M | $2.06 B |
| 04/11/2025 | $12.68 | $12.57 (-0.87%) | $12.82 | $12.10 | 3.51 M | $2.12 B |
| 04/10/2025 | $13.00 | $12.65 (-2.69%) | $13.11 | $12.44 | 2.07 M | $2.14 B |
| 04/09/2025 | $11.72 | $13.37 (14.08%) | $13.49 | $11.52 | 3.09 M | $2.26 B |
| 04/08/2025 | $12.35 | $11.86 (-3.97%) | $12.39 | $11.73 | 1.90 M | $2.00 B |
| 04/07/2025 | $12.00 | $11.94 (-0.5%) | $12.68 | $11.60 | 2.41 M | $2.02 B |
| 04/04/2025 | $12.02 | $12.45 (3.58%) | $12.68 | $12.02 | 3.16 M | $2.10 B |
| 04/03/2025 | $12.98 | $12.64 (-2.62%) | $13.08 | $12.46 | 3.11 M | $2.13 B |
| 04/02/2025 | $13.32 | $13.39 (0.53%) | $13.58 | $13.23 | 2.57 M | $2.26 B |
| 04/01/2025 | $13.39 | $13.51 (0.9%) | $13.56 | $13.10 | 2.08 M | $2.28 B |
| 03/31/2025 | $13.07 | $13.37 (2.3%) | $13.42 | $12.81 | 2.53 M | $2.26 B |
| 03/28/2025 | $13.77 | $13.34 (-3.12%) | $13.84 | $13.14 | 3.31 M | $2.25 B |
| 03/27/2025 | $13.96 | $13.99 (0.21%) | $14.35 | $13.79 | 3.63 M | $2.36 B |
| 03/26/2025 | $14.38 | $14.06 (-2.23%) | $14.46 | $14.00 | 2.18 M | $2.37 B |
| 03/25/2025 | $14.26 | $14.35 (0.63%) | $14.51 | $14.19 | 2.69 M | $2.42 B |
| 03/24/2025 | $14.34 | $14.29 (-0.35%) | $14.34 | $14.05 | 2.49 M | $2.41 B |
| 03/21/2025 | $14.34 | $14.08 (-1.81%) | $14.38 | $13.96 | 3.26 M | $2.38 B |
| 03/20/2025 | $14.39 | $14.47 (0.56%) | $14.74 | $14.38 | 1.47 M | $2.44 B |
| 03/19/2025 | $14.49 | $14.55 (0.41%) | $14.72 | $14.33 | 2.15 M | $2.46 B |
| 03/18/2025 | $14.48 | $14.50 (0.14%) | $14.58 | $14.24 | 2.62 M | $2.45 B |
| 03/17/2025 | $14.42 | $14.54 (0.83%) | $14.69 | $14.16 | 2.26 M | $2.46 B |
| 03/14/2025 | $14.08 | $14.36 (1.99%) | $14.53 | $14.06 | 2.60 M | $2.43 B |
| 03/13/2025 | $14.57 | $13.95 (-4.26%) | $14.63 | $13.93 | 2.51 M | $2.36 B |
| 03/12/2025 | $15.18 | $14.61 (-3.75%) | $15.22 | $14.14 | 2.72 M | $2.47 B |
| 03/11/2025 | $15.21 | $14.97 (-1.58%) | $15.57 | $14.81 | 3.65 M | $2.53 B |
| 03/10/2025 | $14.90 | $15.18 (1.88%) | $15.38 | $14.74 | 3.37 M | $2.56 B |
| 03/07/2025 | $14.92 | $15.08 (1.07%) | $15.56 | $14.74 | 2.95 M | $2.55 B |
| 03/06/2025 | $14.60 | $15.03 (2.95%) | $15.20 | $14.59 | 4.09 M | $2.54 B |
| 03/05/2025 | $14.20 | $14.77 (4.01%) | $14.96 | $14.16 | 4.35 M | $2.49 B |
| 03/04/2025 | $14.21 | $14.21 (0%) | $14.70 | $13.89 | 4.35 M | $2.40 B |
| 03/03/2025 | $13.81 | $14.90 (7.89%) | $15.44 | $13.63 | 8.31 M | $2.52 B |
| 02/28/2025 | $16.94 | $13.90 (-17.95%) | $17.09 | $13.42 | 14.92 M | $2.35 B |
| 02/27/2025 | $21.60 | $21.73 (0.6%) | $22.20 | $21.44 | 2.72 M | $3.67 B |
| 02/26/2025 | $22.41 | $21.59 (-3.66%) | $22.41 | $21.42 | 2.04 M | $3.65 B |
| 02/25/2025 | $22.16 | $22.10 (-0.27%) | $22.22 | $21.78 | 1.62 M | $3.73 B |
| 02/24/2025 | $21.89 | $22.32 (1.96%) | $22.90 | $21.77 | 2.09 M | $3.77 B |
| 02/21/2025 | $22.44 | $21.68 (-3.39%) | $22.48 | $21.52 | 1.16 M | $3.69 B |
| 02/20/2025 | $22.49 | $22.35 (-0.62%) | $22.66 | $21.82 | 1.30 M | $3.81 B |
| 02/19/2025 | $22.92 | $22.50 (-1.83%) | $23.02 | $22.50 | 1.22 M | $3.83 B |
| 02/18/2025 | $22.68 | $23.07 (1.72%) | $23.08 | $22.40 | 1.14 M | $3.93 B |
| 02/14/2025 | $23.05 | $22.57 (-2.08%) | $23.08 | $22.56 | 971,856 | $3.84 B |
| 02/13/2025 | $23.02 | $23.01 (-0.04%) | $23.11 | $22.61 | 1.87 M | $3.92 B |
| 02/12/2025 | $22.09 | $22.90 (3.67%) | $22.96 | $22.05 | 1.58 M | $3.90 B |
| 02/11/2025 | $21.85 | $22.47 (2.84%) | $22.64 | $21.85 | 1.57 M | $3.83 B |
| 02/10/2025 | $21.92 | $21.96 (0.18%) | $22.03 | $21.71 | 854,737 | $3.74 B |
| 02/07/2025 | $21.88 | $21.69 (-0.87%) | $21.94 | $21.56 | 769,796 | $3.69 B |
| 02/06/2025 | $21.86 | $21.73 (-0.59%) | $22.03 | $21.58 | 1.02 M | $3.70 B |
| 02/05/2025 | $21.82 | $22.06 (1.1%) | $22.17 | $21.82 | 1.10 M | $3.76 B |
| 02/04/2025 | $21.72 | $21.67 (-0.23%) | $21.79 | $21.37 | 1.35 M | $3.69 B |
| 02/03/2025 | $20.25 | $21.48 (6.07%) | $21.77 | $20.24 | 1.83 M | $3.66 B |
| 01/31/2025 | $20.75 | $20.61 (-0.67%) | $20.80 | $20.42 | 1.09 M | $3.51 B |
| 01/30/2025 | $20.52 | $20.59 (0.34%) | $20.81 | $20.45 | 856,009 | $3.51 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.
