DoubleVerify Holdings, Inc.DVNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $10.55 | $10.59 | $10.39 | $10.49 | 2.34M |
| 1/15/2026 | $10.62 | $10.67 | $10.46 | $10.56 | 1.90M |
| 1/14/2026 | $10.82 | $10.91 | $10.56 | $10.63 | 1.86M |
| 1/13/2026 | $11.00 | $11.12 | $10.77 | $10.87 | 2.11M |
| 1/12/2026 | $10.86 | $11.03 | $10.73 | $10.85 | 1.57M |
| 1/9/2026 | $10.92 | $11.08 | $10.73 | $11.07 | 1.73M |
| 1/8/2026 | $11.16 | $11.19 | $10.84 | $10.92 | 1.51M |
| 1/7/2026 | $11.01 | $11.24 | $10.94 | $11.21 | 1.73M |
| 1/6/2026 | $11.10 | $11.17 | $10.86 | $10.96 | 3.22M |
| 1/5/2026 | $10.75 | $11.44 | $10.72 | $11.14 | 2.87M |
| 1/2/2026 | $11.49 | $11.49 | $10.84 | $10.86 | 2.11M |
| 12/31/2025 | $11.46 | $11.60 | $11.42 | $11.44 | 2.19M |
| 12/30/2025 | $11.50 | $11.69 | $11.40 | $11.50 | 2.82M |
| 12/29/2025 | $11.42 | $11.65 | $11.39 | $11.56 | 2.39M |
| 12/26/2025 | $11.34 | $11.51 | $11.33 | $11.50 | 1.23M |
| 12/24/2025 | $11.23 | $11.40 | $11.19 | $11.35 | 787,719 |
| 12/23/2025 | $11.27 | $11.34 | $11.15 | $11.25 | 1.55M |
| 12/22/2025 | $11.28 | $11.48 | $11.28 | $11.28 | 1.63M |
| 12/19/2025 | $11.34 | $11.38 | $11.22 | $11.28 | 3.45M |
| 12/18/2025 | $11.24 | $11.49 | $11.24 | $11.33 | 2.84M |
| 12/17/2025 | $11.16 | $11.58 | $11.12 | $11.25 | 2.25M |
| 12/16/2025 | $10.71 | $11.20 | $10.67 | $11.17 | 2.29M |
| 12/15/2025 | $10.97 | $11.07 | $10.80 | $10.83 | 1.82M |
| 12/12/2025 | $11.04 | $11.09 | $10.90 | $10.94 | 2.22M |
| 12/11/2025 | $11.15 | $11.26 | $10.92 | $10.98 | 2.08M |
| 12/10/2025 | $10.94 | $11.25 | $10.87 | $11.18 | 2.84M |
| 12/9/2025 | $10.98 | $11.08 | $10.83 | $10.94 | 2.13M |
| 12/8/2025 | $11.05 | $11.21 | $10.92 | $11.03 | 1.70M |
| 12/5/2025 | $10.80 | $11.10 | $10.77 | $11.03 | 1.60M |
| 12/4/2025 | $10.89 | $10.95 | $10.74 | $10.82 | 1.52M |
| 12/3/2025 | $10.69 | $10.86 | $10.60 | $10.82 | 2.10M |
| 12/2/2025 | $10.64 | $10.86 | $10.59 | $10.75 | 2.06M |
| 12/1/2025 | $10.46 | $10.80 | $10.45 | $10.66 | 3.02M |
| 11/28/2025 | $10.53 | $10.66 | $10.49 | $10.54 | 856,600 |
| 11/26/2025 | $10.47 | $10.60 | $10.38 | $10.44 | 2.42M |
| 11/25/2025 | $10.26 | $10.64 | $10.26 | $10.48 | 2.30M |
| 11/24/2025 | $10.22 | $10.35 | $10.17 | $10.21 | 2.95M |
| 11/21/2025 | $10.16 | $10.55 | $10.16 | $10.36 | 3.21M |
| 11/20/2025 | $10.30 | $10.39 | $10.12 | $10.20 | 3.91M |
| 11/19/2025 | $10.25 | $10.32 | $10.09 | $10.30 | 1.60M |
| 11/18/2025 | $10.22 | $10.38 | $10.13 | $10.29 | 2.32M |
| 11/17/2025 | $10.48 | $10.50 | $10.23 | $10.24 | 2.65M |
| 11/14/2025 | $10.32 | $10.47 | $10.19 | $10.42 | 2.00M |
| 11/13/2025 | $10.49 | $10.55 | $10.33 | $10.47 | 3.15M |
| 11/12/2025 | $10.89 | $10.96 | $10.50 | $10.50 | 3.27M |
| 11/11/2025 | $10.36 | $10.90 | $10.29 | $10.87 | 4.50M |
| 11/10/2025 | $9.69 | $10.64 | $9.51 | $10.38 | 6.04M |
| 11/7/2025 | $7.75 | $9.48 | $7.64 | $9.39 | 11.53M |
| 11/6/2025 | $11.15 | $11.29 | $10.96 | $10.97 | 5.99M |
| 11/5/2025 | $11.10 | $11.26 | $11.03 | $11.15 | 4.02M |
| 11/4/2025 | $11.14 | $11.26 | $10.98 | $11.15 | 3.64M |
| 11/3/2025 | $11.30 | $11.39 | $10.98 | $11.22 | 4.46M |
| 10/31/2025 | $11.19 | $11.45 | $11.12 | $11.38 | 2.48M |
| 10/30/2025 | $11.28 | $11.42 | $11.15 | $11.24 | 2.73M |
| 10/29/2025 | $11.70 | $11.75 | $11.29 | $11.34 | 2.47M |
| 10/28/2025 | $11.84 | $11.95 | $11.64 | $11.84 | 2.02M |
| 10/27/2025 | $12.24 | $12.34 | $11.80 | $11.84 | 4.35M |
| 10/24/2025 | $12.02 | $12.30 | $12.00 | $12.13 | 2.96M |
| 10/23/2025 | $11.72 | $11.95 | $11.68 | $11.92 | 3.89M |
| 10/22/2025 | $11.34 | $11.73 | $11.34 | $11.71 | 3.48M |
| 10/21/2025 | $11.11 | $11.50 | $11.04 | $11.44 | 2.73M |
| 10/20/2025 | $10.84 | $11.27 | $10.84 | $11.26 | 2.49M |