DoubleVerify Holdings (DV) Historical Stock Prices

Analyze DoubleVerify Holdings (DV) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

DoubleVerify Holdings (DV) Interactive Price Chart

Interactive historical price chart showing DoubleVerify Holdings stock price movements and trends across multiple time periods.

Loading chart...

DV Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Interval:

Period:

Active filters: 6 Months · Daily126 records

Showing 1-50 of 126

Scroll for more columns

DV historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
Date	Open	High	Low	Close	Adj Close	Volume
Oct 23, 2026	13.55	13.56	13.54	13.55	13.55	1.53M
Oct 22, 2026	13.56	13.57	13.54	13.56	13.56	1.97M
Oct 21, 2026	13.53	13.57	13.53	13.56	13.56	1.88M
Oct 20, 2026	13.52	13.53	13.51	13.53	13.53	1.14M
Oct 19, 2026	13.50	13.51	13.48	13.51	13.51	4.18M
Oct 16, 2026	13.54	13.54	13.48	13.49	13.49	2.43M
Oct 15, 2026	13.53	13.54	13.51	13.54	13.54	1.55M
Oct 14, 2026	13.54	13.54	13.50	13.50	13.50	1.46M
Oct 13, 2026	13.52	13.56	13.52	13.56	13.56	1.10M
Oct 12, 2026	13.52	13.54	13.51	13.52	13.52	1.33M
Oct 9, 2026	13.51	13.52	13.49	13.49	13.49	815.85K
Oct 8, 2026	13.48	13.51	13.48	13.50	13.50	2.08M
Oct 7, 2026	13.47	13.50	13.47	13.50	13.50	1.41M
Oct 6, 2026	13.49	13.49	13.47	13.48	13.48	1.20M
Oct 5, 2026	13.49	13.50	13.44	13.44	13.44	2.72M
Oct 2, 2026	13.49	13.49	13.48	13.49	13.49	1.37M
Oct 1, 2026	13.49	13.49	13.48	13.49	13.49	2.74M
Sep 30, 2026	13.46	13.49	13.45	13.49	13.49	2.17M
Sep 29, 2026	13.39	13.41	13.37	13.40	13.40	4.75M
Sep 28, 2026	13.36	13.41	13.36	13.40	13.40	2.24M
Sep 25, 2026	13.37	13.41	13.37	13.41	13.41	1.59M
Sep 24, 2026	13.37	13.39	13.36	13.37	13.37	1.20M
Sep 23, 2026	13.40	13.40	13.37	13.40	13.40	1.39M
Sep 22, 2026	13.45	13.47	13.37	13.40	13.40	2.54M
Sep 21, 2026	13.44	13.46	13.43	13.44	13.44	1.80M
Sep 18, 2026	13.46	13.47	13.42	13.46	13.46	4.19M
Sep 17, 2026	13.47	13.49	13.46	13.47	13.47	2.31M
Sep 16, 2026	13.47	13.50	13.44	13.49	13.49	6.23M
Sep 15, 2026	13.50	13.51	13.46	13.50	13.50	2.79M
Sep 14, 2026	13.65	13.65	13.51	13.52	13.52	23.35M
Sep 11, 2026	13.36	13.43	13.36	13.41	13.41	2.96M
Sep 10, 2026	13.34	13.38	13.33	13.37	13.37	2.45M
Sep 9, 2026	13.35	13.37	13.32	13.33	13.33	2.47M
Sep 8, 2026	13.36	13.36	13.35	13.35	13.35	3.21M
Sep 4, 2026	13.35	13.37	13.34	13.36	13.36	1.22M
Sep 3, 2026	13.38	13.40	13.34	13.35	13.35	1.62M
Sep 2, 2026	13.36	13.38	13.35	13.35	13.35	2.47M
Sep 1, 2026	13.36	13.38	13.35	13.36	13.36	1.42M
Aug 31, 2026	13.36	13.41	13.35	13.40	13.40	1.86M
Aug 28, 2026	13.34	13.38	13.34	13.38	13.38	2.38M
Aug 27, 2026	13.32	13.35	13.30	13.34	13.34	3.15M
Aug 26, 2026	13.30	13.31	13.29	13.30	13.30	2.07M
Aug 25, 2026	13.30	13.32	13.30	13.32	13.32	1.29M
Aug 24, 2026	13.31	13.33	13.29	13.30	13.30	1.96M
Aug 21, 2026	13.29	13.32	13.29	13.31	13.31	1.30M
Aug 20, 2026	13.29	13.32	13.29	13.31	13.31	2.18M
Aug 19, 2026	13.30	13.34	13.28	13.29	13.29	3.23M
Aug 18, 2026	13.30	13.34	13.27	13.27	13.27	4.23M
Aug 17, 2026	13.29	13.31	13.27	13.30	13.30	3.02M
Aug 14, 2026	13.29	13.32	13.28	13.29	13.29	6.30M

Show:

of 126

Source: Daily price history (open, high, low, close and volume). Data as of Oct 23, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price: The price at which the stock opened for trading at the start of the trading session.
High Price: The highest price at which the stock traded during the trading session.
Low Price: The lowest price at which the stock traded during the trading session.
Close Price: The final price when trading closed for the session.
Adjusted Close Price: The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume: The total number of shares traded during the session, indicating trading activity and liquidity.

DoubleVerify Holdings (DV) Interactive Price Chart

DV Historical Price Data Table

Filter Historical Data

Understanding Historical Stock Price Data & OHLC Metrics