DoubleVerify Inc. (DV)
NYSE: DV
· Real-Time Price · USD
15.38
-0.01 (-0.06%)
At close: Aug 14, 2025, 3:59 PM
15.38
0.00%
Pre-market: Aug 15, 2025, 04:02 AM EDT
DV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 15.27 | 15.43 | 15.09 | 15.38 | 15.38 | -0.06% | 1,749,837 |
| 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 |
| Aug 8, 2025 | 14.84 | 15.18 | 14.77 | 14.88 | 14.88 | 0.34% | 2,642,100 |
| Aug 7, 2025 | 16.00 | 16.16 | 14.61 | 14.83 | 14.83 | -6.49% | 3,276,731 |
| Aug 6, 2025 | 15.90 | 16.82 | 15.54 | 15.86 | 15.86 | 2.45% | 5,298,405 |
| Aug 5, 2025 | 15.45 | 15.60 | 15.11 | 15.48 | 15.48 | 0.19% | 4,290,565 |
| Aug 4, 2025 | 15.30 | 15.47 | 15.19 | 15.45 | 15.45 | 1.91% | 2,089,896 |
| Aug 1, 2025 | 15.61 | 15.61 | 15.00 | 15.16 | 15.16 | -1.04% | 2,478,165 |
| Jul 31, 2025 | 15.59 | 15.67 | 15.28 | 15.32 | 15.32 | -1.61% | 1,628,100 |
| Jul 30, 2025 | 15.52 | 15.71 | 15.43 | 15.57 | 15.57 | 0.71% | 1,282,100 |
| Jul 29, 2025 | 16.11 | 16.11 | 15.44 | 15.46 | 15.46 | -3.25% | 1,702,228 |
| Jul 28, 2025 | 15.81 | 16.12 | 15.73 | 15.98 | 15.98 | 1.72% | 1,389,319 |
| Jul 25, 2025 | 15.55 | 15.78 | 15.41 | 15.71 | 15.71 | 0.83% | 2,194,710 |
| Jul 24, 2025 | 15.70 | 15.87 | 15.56 | 15.58 | 15.58 | -0.76% | 1,277,668 |
| Jul 23, 2025 | 15.80 | 15.80 | 15.49 | 15.70 | 15.70 | 0.06% | 1,472,258 |
| Jul 22, 2025 | 15.85 | 16.03 | 15.63 | 15.69 | 15.69 | 0.13% | 1,971,337 |
| Jul 21, 2025 | 15.48 | 16.02 | 15.39 | 15.67 | 15.67 | 1.89% | 2,777,300 |
| Jul 18, 2025 | 15.43 | 15.50 | 15.26 | 15.38 | 15.38 | 0.00% | 1,496,249 |