DoubleVerify Holdings Inc (DV) Historical Stock Data
13.34 ↓0.79 (-5.59%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, DV is up 0.14% a day on average. There have been 16 days where DoubleVerify Holdings Inc closed green and 14 days where DV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | 14.33 | 13.34 | ↓$0.99 (-6.91%) | 13.21 | 14.34 | 4.66M |
| 2025-05-08 | 13.69 | 14.13 | ↑$0.44 (3.21%) | 13.60 | 14.30 | 4.11M |
| 2025-05-07 | 13.55 | 13.54 | ↓$0.01 (-0.07%) | 13.36 | 13.80 | 2.61M |
| 2025-05-06 | 13.34 | 13.51 | ↑$0.17 (1.27%) | 13.34 | 13.57 | 2.52M |
| 2025-05-05 | 13.28 | 13.43 | ↑$0.15 (1.13%) | 13.16 | 13.61 | 4.60M |
| 2025-05-02 | 13.37 | 13.43 | ↑$0.06 (0.45%) | 13.34 | 13.63 | 1.93M |
| 2025-05-01 | 13.51 | 13.25 | ↓$0.26 (-1.92%) | 13.08 | 13.55 | 2.46M |
| 2025-04-30 | 13.20 | 13.26 | ↑$0.06 (0.45%) | 13.03 | 13.37 | 1.99M |
| 2025-04-29 | 13.41 | 13.47 | ↑$0.06 (0.45%) | 13.37 | 13.66 | 1.55M |
| 2025-04-28 | 13.28 | 13.36 | ↑$0.08 (0.60%) | 13.21 | 13.43 | 1.32M |
| 2025-04-25 | 13.19 | 13.28 | ↑$0.09 (0.68%) | 13.13 | 13.38 | 1.27M |
| 2025-04-24 | 12.86 | 13.17 | ↑$0.31 (2.41%) | 12.77 | 13.21 | 1.11M |
| 2025-04-23 | 12.88 | 12.69 | ↓$0.19 (-1.48%) | 12.64 | 13.18 | 1.64M |
| 2025-04-22 | 12.31 | 12.48 | ↑$0.17 (1.38%) | 12.25 | 12.57 | 1.60M |
| 2025-04-21 | 12.40 | 12.21 | ↓$0.19 (-1.53%) | 12.01 | 12.40 | 2.66M |
| 2025-04-17 | 12.08 | 12.48 | ↑$0.40 (3.31%) | 11.99 | 12.61 | 2.14M |
| 2025-04-16 | 12.15 | 12.07 | ↓$0.08 (-0.66%) | 11.86 | 12.32 | 2.26M |
| 2025-04-15 | 12.35 | 12.21 | ↓$0.14 (-1.13%) | 12.13 | 12.37 | 1.80M |
| 2025-04-14 | 12.82 | 12.17 | ↓$0.65 (-5.07%) | 11.86 | 12.97 | 2.66M |
| 2025-04-11 | 12.68 | 12.57 | ↓$0.11 (-0.87%) | 12.10 | 12.82 | 3.51M |
| 2025-04-10 | 13.00 | 12.65 | ↓$0.35 (-2.69%) | 12.44 | 13.11 | 2.07M |
| 2025-04-09 | 11.72 | 13.37 | ↑$1.65 (14.08%) | 11.52 | 13.49 | 3.09M |
| 2025-04-08 | 12.35 | 11.86 | ↓$0.49 (-3.97%) | 11.73 | 12.39 | 1.90M |
| 2025-04-07 | 12.00 | 11.94 | ↓$0.06 (-0.50%) | 11.60 | 12.68 | 2.41M |
| 2025-04-04 | 12.02 | 12.45 | ↑$0.43 (3.58%) | 12.02 | 12.68 | 3.16M |
| 2025-04-03 | 12.98 | 12.64 | ↓$0.34 (-2.62%) | 12.46 | 13.08 | 3.11M |
| 2025-04-02 | 13.32 | 13.39 | ↑$0.07 (0.53%) | 13.23 | 13.58 | 2.57M |
| 2025-04-01 | 13.39 | 13.51 | ↑$0.12 (0.90%) | 13.10 | 13.56 | 2.08M |
| 2025-03-31 | 13.07 | 13.37 | ↑$0.30 (2.30%) | 12.81 | 13.42 | 2.53M |
| 2025-03-28 | 13.77 | 13.34 | ↓$0.43 (-3.12%) | 13.14 | 13.84 | 3.31M |
Create an account or log in to view more rows.
$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.
$DV Dip buyers are going to get wrecked
$DV Waiting waiting waiting — you know for what !!! Announcement!!!
$DV coming now