Get the Stockscreener App
13.40
0.07%
-0.010
After Hours:
13.40
Doubleverify Holdings Inc Stock (DV) Price History
The historical daily chart and data for Doubleverify Holdings Inc stock (DV), show that the latest closing stock price as of September 28, 2026, is $13.40.
- Doubleverify Holdings Inc all-time high stock price is $43.00, occurred on February 26, 2024.
- The lowest Doubleverify Holdings Inc stock price recorded was $7.64 on November 07, 2025. Since then, Doubleverify Holdings Inc's stock price has risen over 75.39% to $13.40 now.
- The 52-week high stock price for DV is $13.65, representing a 1.87% increase from the current share price, occurred on September 14, 2026.
- The 52-week low stock price for DV is $7.64, indicating a -42.99% decrease from the current share price, occurred on November 07, 2025.
- The closing price of Doubleverify Holdings Inc (DV) stock in the beginning of 2025 was $32.81. The stock closed the year at $21.96, a loss of over -33.07% for the year.
The table below shows more information about DV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 28, 2026 | $13.41 | $13.36 | $0.05 | 2,236,142.0 | -0.07% |
| Sep 25, 2026 | $13.41 | $13.37 | $0.04 | 1,586,876.0 | +0.30% |
| Sep 24, 2026 | $13.39 | $13.36 | $0.03 | 1,203,043.0 | -0.22% |
| Sep 23, 2026 | $13.40 | $13.37 | $0.03 | 1,385,280.0 | +0.00% |
| Sep 22, 2026 | $13.47 | $13.37 | $0.10 | 2,540,520.0 | -0.30% |
| Sep 21, 2026 | $13.46 | $13.43 | $0.03 | 1,803,267.0 | -0.15% |
| Sep 18, 2026 | $13.47 | $13.42 | $0.05 | 4,525,035.0 | -0.07% |
| Sep 17, 2026 | $13.49 | $13.46 | $0.03 | 2,414,173.0 | -0.15% |
| Sep 16, 2026 | $13.50 | $13.44 | $0.06 | 6,301,459.0 | -0.07% |
| Sep 15, 2026 | $13.51 | $13.46 | $0.045 | 2,791,167.0 | -0.15% |
| Sep 14, 2026 | $13.65 | $13.51 | $0.14 | 23,347,612.0 | +0.82% |
| Sep 11, 2026 | $13.43 | $13.36 | $0.07 | 2,963,830.0 | +0.30% |
| Sep 10, 2026 | $13.38 | $13.33 | $0.05 | 2,447,978.0 | +0.30% |
| Sep 09, 2026 | $13.37 | $13.32 | $0.05 | 2,462,729.0 | -0.15% |
| Sep 08, 2026 | $13.36 | $13.35 | $0.010 | 3,208,111.0 | -0.07% |
| Sep 04, 2026 | $13.37 | $13.34 | $0.03 | 1,219,766.0 | +0.07% |
| Sep 03, 2026 | $13.40 | $13.34 | $0.06 | 1,615,981.0 | +0.00% |
| Sep 02, 2026 | $13.38 | $13.35 | $0.03 | 2,472,306.0 | -0.07% |
| Sep 01, 2026 | $13.38 | $13.35 | $0.03 | 1,417,217.0 | -0.30% |
| Aug 31, 2026 | $13.41 | $13.35 | $0.06 | 1,872,850.0 | +0.15% |
Doubleverify Holdings Inc Stock (DV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Doubleverify Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Doubleverify Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Doubleverify Holdings Inc Stock (DV) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $13.65 | $13.32 | $0.33 | 70,178,634.0 | +0.00% |
| Aug, 2026 | $13.41 | $11.40 | $2.01 | 109,109,322.0 | +18.90% |
| Jul, 2026 | $12.10 | $10.35 | $1.75 | 46,298,233.0 | +3.97% |
| Jun, 2026 | $11.19 | $9.77 | $1.42 | 81,142,679.0 | +11.75% |
| May, 2026 | $11.54 | $8.60 | $2.95 | 64,310,113.0 | -11.98% |
| Apr, 2026 | $11.18 | $9.38 | $1.80 | 47,244,899.0 | +16.00% |
| Mar, 2026 | $11.04 | $9.09 | $1.95 | 69,928,203.0 | -9.87% |
| Feb, 2026 | $10.94 | $8.84 | $2.10 | 58,578,988.0 | -2.59% |
| Jan, 2026 | $11.49 | $10.26 | $1.23 | 40,972,987.0 | -5.42% |
Doubleverify Holdings Inc Stock (DV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $11.69 | $10.45 | $1.24 | 43,993,982.0 | +9.11% |
| Nov, 2025 | $11.39 | $7.64 | $3.75 | 70,996,285.0 | -7.38% |
| Oct, 2025 | $12.34 | $10.73 | $1.61 | 70,334,051.0 | -5.01% |
| Sep, 2025 | $16.28 | $11.67 | $4.61 | 90,182,354.0 | -26.37% |
| Aug, 2025 | $16.82 | $14.61 | $2.21 | 49,293,870.0 | +6.20% |
| Jul, 2025 | $16.12 | $14.56 | $1.56 | 40,390,174.0 | +2.34% |
| Jun, 2025 | $16.59 | $13.39 | $3.20 | 62,348,141.0 | +8.95% |
| May, 2025 | $15.26 | $13.08 | $2.18 | 62,482,847.0 | +3.62% |
| Apr, 2025 | $13.65 | $11.52 | $2.13 | 45,683,247.0 | -0.82% |
| Mar, 2025 | $15.57 | $12.81 | $2.76 | 63,142,768.0 | -3.81% |
| Feb, 2025 | $23.11 | $13.42 | $9.69 | 40,234,852.0 | -32.56% |
| Jan, 2025 | $20.99 | $18.95 | $2.04 | 27,546,354.0 | +7.29% |
Doubleverify Holdings Inc Stock (DV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $21.31 | $19.19 | $2.12 | 26,653,746.0 | -4.72% |
| Nov, 2024 | $20.76 | $16.79 | $3.97 | 43,838,424.0 | +19.24% |
| Oct, 2024 | $17.92 | $16.11 | $1.80 | 48,150,353.0 | +1.25% |
| Sep, 2024 | $19.81 | $16.75 | $3.06 | 48,412,350.0 | -14.52% |
| Aug, 2024 | $21.60 | $18.15 | $3.45 | 44,013,930.0 | -6.72% |
| Jul, 2024 | $21.89 | $19.28 | $2.61 | 53,689,435.0 | +8.47% |
| Jun, 2024 | $19.53 | $17.50 | $2.03 | 50,358,800.0 | +6.98% |
| May, 2024 | $31.11 | $17.74 | $13.37 | 88,775,161.0 | -37.88% |
| Apr, 2024 | $35.55 | $29.23 | $6.32 | 36,487,044.0 | -16.67% |
| Mar, 2024 | $35.57 | $29.22 | $6.35 | 46,682,038.0 | +13.82% |
| Feb, 2024 | $43.00 | $30.78 | $12.22 | 38,626,990.0 | -22.79% |
| Jan, 2024 | $41.83 | $33.88 | $7.95 | 28,449,558.0 | +8.78% |
1.20%
0.00%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):