DoubleVerify Inc. (DV)
NYSE: DV
· Real-Time Price · USD
15.45
0.45 (3.00%)
At close: Sep 08, 2025, 3:59 PM
15.31
-0.87%
Pre-market: Sep 09, 2025, 07:16 AM EDT
DV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 15.00 | 15.45 | 14.91 | 15.44 | 15.44 | 2.93% | 2,237,110 |
| Sep 5, 2025 | 15.34 | 15.56 | 14.96 | 15.00 | 15.00 | -1.64% | 3,287,225 |
| Sep 4, 2025 | 16.01 | 16.08 | 15.14 | 15.25 | 15.25 | -4.51% | 2,817,729 |
| Sep 3, 2025 | 15.95 | 16.28 | 15.83 | 15.97 | 15.97 | 0.06% | 1,546,531 |
| Sep 2, 2025 | 15.94 | 16.09 | 15.54 | 15.96 | 15.96 | -1.91% | 1,914,500 |
| Aug 29, 2025 | 16.27 | 16.44 | 16.11 | 16.27 | 16.27 | 0.00% | 1,602,139 |
| Aug 28, 2025 | 16.30 | 16.39 | 16.10 | 16.27 | 16.27 | 0.06% | 1,355,712 |
| Aug 27, 2025 | 16.13 | 16.34 | 15.98 | 16.26 | 16.26 | 1.50% | 1,146,211 |
| Aug 26, 2025 | 16.21 | 16.42 | 15.98 | 16.02 | 16.02 | -1.42% | 1,883,035 |
| Aug 25, 2025 | 16.14 | 16.36 | 15.94 | 16.25 | 16.25 | 0.62% | 2,324,700 |
| Aug 22, 2025 | 15.55 | 16.18 | 15.55 | 16.15 | 16.15 | 4.13% | 1,206,601 |
| Aug 21, 2025 | 15.36 | 15.63 | 15.25 | 15.51 | 15.51 | -0.06% | 1,160,558 |
| Aug 20, 2025 | 15.52 | 15.66 | 15.22 | 15.52 | 15.52 | -0.89% | 2,692,470 |
| Aug 19, 2025 | 16.29 | 16.31 | 15.58 | 15.66 | 15.66 | -3.15% | 1,690,500 |
| Aug 18, 2025 | 15.88 | 16.22 | 15.83 | 16.17 | 16.17 | 2.08% | 3,174,174 |
| Aug 15, 2025 | 15.37 | 16.02 | 15.37 | 15.84 | 15.84 | 2.99% | 2,187,423 |
| Aug 14, 2025 | 15.27 | 15.43 | 15.09 | 15.38 | 15.38 | -0.06% | 1,774,900 |
| Aug 13, 2025 | 15.06 | 15.41 | 15.04 | 15.39 | 15.39 | 2.81% | 2,336,320 |
| Aug 12, 2025 | 14.83 | 15.03 | 14.65 | 14.97 | 14.97 | 1.01% | 2,255,442 |
| Aug 11, 2025 | 14.94 | 15.28 | 14.75 | 14.82 | 14.82 | -0.40% | 2,971,452 |