DoubleVerify Inc. (DV)
NYSE: DV
· Real-Time Price · USD
11.28
-0.05 (-0.44%)
At close: Oct 03, 2025, 3:59 PM
11.37
0.80%
After-hours: Oct 03, 2025, 07:48 PM EDT
DV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 11.35 | 11.43 | 11.17 | 11.28 | 11.28 | -0.44% | 3,278,496 |
| Oct 2, 2025 | 11.36 | 11.38 | 11.17 | 11.33 | 11.33 | 0.35% | 3,525,923 |
| Oct 1, 2025 | 11.88 | 12.09 | 11.27 | 11.29 | 11.29 | -5.76% | 4,418,517 |
| Sep 30, 2025 | 12.11 | 12.14 | 11.81 | 11.98 | 11.98 | -1.24% | 3,820,200 |
| Sep 29, 2025 | 11.98 | 12.30 | 11.77 | 12.13 | 12.13 | 2.02% | 5,510,833 |
| Sep 26, 2025 | 11.81 | 11.97 | 11.74 | 11.89 | 11.89 | 0.25% | 2,678,802 |
| Sep 25, 2025 | 12.20 | 12.27 | 11.67 | 11.86 | 11.86 | -2.87% | 4,533,448 |
| Sep 24, 2025 | 12.30 | 12.67 | 12.04 | 12.21 | 12.21 | 1.67% | 8,470,510 |
| Sep 23, 2025 | 12.48 | 12.50 | 12.00 | 12.01 | 12.01 | -2.83% | 3,498,039 |
| Sep 22, 2025 | 12.71 | 12.84 | 12.29 | 12.36 | 12.36 | -2.98% | 4,639,756 |
| Sep 19, 2025 | 12.89 | 12.90 | 12.48 | 12.74 | 12.74 | -0.31% | 8,929,900 |
| Sep 18, 2025 | 13.12 | 13.12 | 12.71 | 12.78 | 12.78 | -1.46% | 4,383,200 |
| Sep 17, 2025 | 12.99 | 13.13 | 12.75 | 12.97 | 12.97 | 0.31% | 4,356,267 |
| Sep 16, 2025 | 12.88 | 12.98 | 12.65 | 12.93 | 12.93 | -0.61% | 3,761,000 |
| Sep 15, 2025 | 13.08 | 13.20 | 12.92 | 13.01 | 13.01 | -0.08% | 3,571,826 |
| Sep 12, 2025 | 13.78 | 13.79 | 12.98 | 13.02 | 13.02 | -6.67% | 4,463,436 |
| Sep 11, 2025 | 13.76 | 14.00 | 13.76 | 13.95 | 13.95 | 1.09% | 4,510,000 |
| Sep 10, 2025 | 14.14 | 14.15 | 13.21 | 13.80 | 13.80 | -6.69% | 7,915,034 |
| Sep 9, 2025 | 15.39 | 15.44 | 14.74 | 14.79 | 14.79 | -4.21% | 4,270,636 |
| Sep 8, 2025 | 15.00 | 15.45 | 14.91 | 15.44 | 15.44 | 2.93% | 2,372,500 |
Page 1 of 56