DoubleVerify Holdings, Inc. Common Stock (DV)

Historical Prices For DoubleVerify Holdings, Inc. Common Stock (DV)

Date Range:

2025-07-24 - 2025-10-24

Date	Open	High	Low	Close	Volume	Adjusted Close
10/23/2025	11.72	11.95	11.68	11.92	3,887,158	11.92
10/22/2025	11.34	11.73	11.34	11.71	3,483,599	11.71
10/21/2025	11.11	11.49	11.04	11.44	2,728,895	11.44
10/20/2025	10.84	11.27	10.84	11.26	2,494,107	11.26
10/17/2025	10.82	10.93	10.73	10.89	1,913,310	10.89
10/16/2025	11.09	11.21	10.82	10.87	3,818,925	10.87
10/15/2025	11.28	11.30	10.93	11.02	2,188,465	11.02
10/14/2025	11.04	11.37	11.00	11.24	2,686,051	11.24
10/13/2025	11.21	11.21	10.86	11.17	3,566,043	11.17
10/10/2025	11.40	11.53	11.03	11.07	3,789,016	11.07
10/09/2025	11.30	11.36	11.18	11.36	2,689,050	11.36
10/08/2025	11.26	11.30	11.12	11.28	3,521,436	11.28
10/07/2025	11.34	11.37	11.12	11.22	2,365,954	11.22
10/06/2025	11.31	11.40	10.98	11.31	3,249,871	11.31
10/03/2025	11.35	11.43	11.16	11.28	3,280,944	11.28
10/02/2025	11.36	11.38	11.17	11.33	3,525,634	11.33
10/01/2025	11.88	12.09	11.27	11.29	4,418,037	11.29
9/30/2025	12.11	12.13	11.81	11.98	3,819,667	11.98
9/29/2025	11.98	12.30	11.77	12.13	5,510,802	12.13
9/26/2025	11.81	11.97	11.73	11.89	2,680,391	11.89
9/25/2025	12.20	12.27	11.67	11.86	4,533,308	11.86
9/24/2025	12.30	12.67	12.04	12.21	8,470,476	12.21
9/23/2025	12.48	12.50	12.00	12.01	3,498,039	12.01
9/22/2025	12.71	12.84	12.29	12.36	4,639,756	12.36
9/19/2025	12.89	12.90	12.48	12.74	8,929,872	12.74
9/18/2025	13.12	13.12	12.71	12.78	4,383,179	12.78
9/17/2025	12.99	13.13	12.75	12.97	4,356,251	12.97
9/16/2025	12.88	12.97	12.64	12.93	3,782,846	12.93
9/15/2025	13.08	13.20	12.91	13.01	3,571,821	13.01
9/12/2025	13.78	13.79	12.98	13.02	4,463,437	13.02
9/11/2025	13.76	14.00	13.76	13.95	4,509,989	13.95
9/10/2025	14.14	14.15	13.21	13.80	7,915,042	13.80
9/09/2025	15.39	15.44	14.74	14.79	4,270,110	14.79
9/08/2025	15.00	15.45	14.91	15.44	2,372,445	15.44
9/05/2025	15.34	15.56	14.96	15.00	3,287,226	15.00
9/04/2025	16.01	16.08	15.13	15.25	2,817,729	15.25
9/03/2025	15.95	16.28	15.83	15.97	1,546,431	15.97
9/02/2025	15.94	16.09	15.54	15.96	1,914,495	15.96
8/29/2025	16.27	16.44	16.11	16.27	1,602,139	16.27
8/28/2025	16.30	16.39	16.09	16.27	1,355,712	16.27
8/27/2025	16.13	16.34	15.98	16.26	1,146,211	16.26
8/26/2025	16.21	16.42	15.98	16.02	1,883,035	16.02
8/25/2025	16.14	16.36	15.94	16.25	2,324,694	16.25
8/22/2025	15.55	16.18	15.55	16.15	1,206,601	16.15
8/21/2025	15.36	15.63	15.25	15.51	1,160,558	15.51
8/20/2025	15.52	15.66	15.22	15.52	2,692,440	15.52
8/19/2025	16.29	16.31	15.58	15.66	1,690,471	15.66
8/18/2025	15.88	16.21	15.83	16.17	3,174,160	16.17
8/15/2025	15.37	16.02	15.37	15.84	2,187,423	15.84
8/14/2025	15.27	15.43	15.09	15.38	1,774,889	15.38
8/13/2025	15.06	15.41	15.04	15.39	2,336,320	15.39
8/12/2025	14.83	15.03	14.64	14.97	2,255,442	14.97
8/11/2025	14.94	15.28	14.74	14.82	2,971,397	14.82
8/08/2025	14.84	15.18	14.77	14.88	2,642,082	14.88
8/07/2025	16.00	16.16	14.61	14.83	3,276,731	14.83
8/06/2025	15.90	16.82	15.54	15.86	5,298,383	15.86
8/05/2025	15.45	15.60	15.11	15.48	4,290,565	15.48
8/04/2025	15.30	15.46	15.19	15.45	2,089,833	15.45
8/01/2025	15.61	15.61	15.00	15.16	2,478,165	15.16
7/31/2025	15.59	15.67	15.28	15.32	1,628,054	15.32
7/30/2025	15.52	15.71	15.43	15.57	1,282,072	15.57
7/29/2025	16.11	16.11	15.44	15.46	1,702,228	15.46
7/28/2025	15.81	16.12	15.72	15.98	1,389,319	15.98
7/25/2025	15.55	15.78	15.41	15.71	2,194,710	15.71
7/24/2025	15.70	15.87	15.56	15.58	1,277,566	15.58