DoubleVerify Holdings Inc (DV) — Price History

As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-08-07	13.23	13.36	13.20	13.21	+12.81%	38,401,700
2026-08-06	11.99	12.06	11.69	11.71	-2.34%	4,581,300
2026-08-05	12.02	12.11	11.81	11.99	+0.50%	1,997,200
2026-08-04	11.46	11.98	11.46	11.93	+1.53%	2,359,100
2026-08-03	11.47	11.97	11.40	11.75	+4.44%	2,185,100
2026-07-31	10.92	11.28	10.90	11.25	+1.90%	2,928,900
2026-07-30	11.24	11.30	10.80	11.04	-4.17%	2,219,700
2026-07-29	11.22	11.66	11.22	11.52	+2.40%	2,091,400
2026-07-28	11.28	11.46	11.06	11.25	+2.74%	1,870,500
2026-07-27	10.81	11.18	10.76	10.95	+3.69%	2,127,200
2026-07-24	10.55	10.73	10.39	10.56	+1.73%	1,816,700
2026-07-23	10.83	10.94	10.35	10.38	-4.68%	1,566,800
2026-07-22	11.38	11.44	10.70	10.89	-3.71%	1,766,500
2026-07-21	11.36	11.53	11.16	11.31	-2.16%	1,803,600
2026-07-20	11.40	11.68	11.34	11.56	+1.23%	2,018,800
2026-07-17	11.63	11.89	11.26	11.42	-3.22%	1,682,300
2026-07-16	11.98	12.08	11.77	11.80	-0.17%	1,795,100
2026-07-15	11.76	12.04	11.72	11.82	+1.90%	1,218,500
2026-07-14	11.68	11.85	11.55	11.60	-2.60%	1,521,700
2026-07-13	11.83	12.00	11.74	11.91	+2.06%	1,614,600
2026-07-10	11.91	11.94	11.63	11.67	-0.51%	1,580,900
2026-07-09	10.99	11.75	10.92	11.73	+4.73%	2,244,200
2026-07-08	11.17	11.31	11.04	11.20	-2.10%	1,556,100
2026-07-07	11.90	12.10	11.44	11.44	-1.97%	2,512,700
2026-07-06	11.36	11.74	11.18	11.67	+2.01%	5,653,400
2026-07-02	11.21	11.52	11.15	11.44	+1.96%	2,221,700
2026-07-01	11.05	11.31	11.01	11.22	+3.51%	3,126,900
2026-06-30	10.75	10.88	10.63	10.84	-0.73%	2,426,700
2026-06-29	10.96	11.19	10.75	10.92	+0.92%	4,072,800
2026-06-26	9.96	10.93	9.96	10.82	+8.74%	21,934,000
2026-06-25	10.33	10.37	9.90	9.95	-3.86%	2,512,700
2026-06-24	10.40	10.68	10.34	10.35	-0.86%	2,575,400
2026-06-23	10.32	10.50	10.24	10.44	+2.65%	2,418,600
2026-06-22	10.25	10.40	10.02	10.17	-1.55%	2,388,100
2026-06-18	10.31	10.48	10.18	10.33	-0.39%	4,044,500
2026-06-17	10.42	10.56	10.24	10.37	-1.52%	2,415,700
2026-06-16	10.29	10.63	10.14	10.53	+2.73%	2,134,200
2026-06-15	10.16	10.37	10.04	10.25	+0.49%	1,656,900
2026-06-12	10.24	10.43	10.10	10.20	-0.29%	2,457,600
2026-06-11	10.30	10.37	9.96	10.23	-0.87%	2,994,400
2026-06-10	10.32	10.64	10.21	10.32	-1.15%	2,834,200
2026-06-09	10.14	10.54	10.11	10.44	+1.75%	3,443,300
2026-06-08	10.26	10.29	10.01	10.26	+0.10%	1,826,600
2026-06-05	10.73	10.83	10.14	10.25	-3.03%	2,374,700
2026-06-04	10.47	10.90	10.44	10.57	+3.63%	3,505,200
2026-06-03	10.59	10.61	9.98	10.20	-4.23%	3,823,500
2026-06-02	10.38	10.73	10.20	10.65	+1.04%	5,891,300
2026-06-01	9.85	10.54	9.77	10.54	+8.66%	3,792,800
2026-05-29	9.59	9.75	9.52	9.70	+0.41%	3,621,300
2026-05-28	9.71	9.79	9.60	9.66	-0.21%	2,030,100
2026-05-27	9.67	10.01	9.65	9.68	+0.00%	2,003,500
2026-05-26	9.80	9.90	9.62	9.68	-1.53%	2,501,900
2026-05-22	9.64	9.84	9.55	9.83	+3.26%	2,350,900
2026-05-21	9.31	9.65	9.21	9.52	+1.49%	2,596,800
2026-05-20	9.32	9.39	8.92	9.38	-0.85%	7,376,100
2026-05-19	9.53	9.69	9.27	9.46	+2.05%	3,753,500
2026-05-18	9.16	9.46	8.96	9.27	+2.32%	3,634,000
2026-05-15	8.74	9.20	8.73	9.06	+5.23%	4,244,500
2026-05-14	9.07	9.16	8.60	8.61	-3.04%	4,337,900
2026-05-13	9.89	9.91	8.80	8.88	-11.29%	3,842,000
2026-05-12	10.44	10.44	10.00	10.01	-4.03%	2,581,700
2026-05-11	11.14	11.40	10.35	10.43	-5.70%	3,797,900
2026-05-08	10.74	11.09	10.55	11.06	+1.94%	2,747,500
2026-05-07	10.90	11.51	10.35	10.85	-2.69%	3,983,600
2026-05-06	11.37	11.49	11.13	11.15	-2.71%	2,133,400
2026-05-05	11.35	11.54	11.23	11.46	+0.53%	2,296,600
2026-05-04	11.29	11.52	11.23	11.40	+0.80%	2,387,400
2026-05-01	11.27	11.44	11.18	11.31	+2.63%	2,393,200
2026-04-30	10.83	11.06	10.74	11.02	+0.55%	1,821,400
2026-04-29	10.87	11.04	10.78	10.96	+0.46%	1,674,600
2026-04-28	10.97	11.05	10.82	10.91	+0.00%	1,585,400
2026-04-27	10.80	11.18	10.70	10.91	+0.18%	2,092,500
2026-04-24	10.49	10.94	10.35	10.89	+4.41%	2,177,200
2026-04-23	10.49	10.55	10.16	10.43	-2.71%	1,389,300
2026-04-22	10.69	10.80	10.55	10.72	+0.56%	1,736,700
2026-04-21	10.82	10.98	10.63	10.66	-1.11%	1,455,300
2026-04-20	10.74	10.91	10.70	10.78	+0.09%	1,879,200
2026-04-17	10.86	10.94	10.67	10.77	+0.47%	1,765,600
2026-04-16	10.71	10.79	10.60	10.72	+1.61%	1,419,300
2026-04-15	10.23	10.56	10.20	10.55	+4.25%	2,003,400
2026-04-14	10.15	10.44	10.05	10.12	+0.50%	1,654,200
2026-04-13	9.58	10.08	9.51	10.07	+5.45%	2,210,300
2026-04-10	9.74	9.77	9.38	9.55	-1.85%	2,361,100
2026-04-09	10.05	10.05	9.54	9.73	-3.57%	2,709,000
2026-04-08	10.29	10.38	10.06	10.09	+0.10%	3,041,000
2026-04-07	10.10	10.22	9.99	10.08	+0.20%	2,535,700
2026-04-06	9.96	10.23	9.96	10.06	+1.21%	4,145,600
2026-04-02	9.78	10.07	9.69	9.94	+1.64%	4,514,900
2026-04-01	9.49	9.89	9.44	9.78	+2.95%	3,166,900
2026-03-31	9.56	9.78	9.41	9.50	+0.11%	2,434,507
2026-03-30	9.25	9.63	9.25	9.49	+1.93%	2,195,565
2026-03-27	9.68	9.74	9.09	9.31	-5.29%	2,531,246
2026-03-26	9.80	10.04	9.80	9.83	-0.20%	2,258,811
2026-03-25	9.97	10.06	9.71	9.85	-0.30%	2,666,261
2026-03-24	10.11	10.12	9.83	9.88	-2.85%	3,215,138
2026-03-23	10.07	10.21	9.98	10.17	+1.19%	2,207,677
2026-03-20	10.01	10.07	9.84	10.05	+0.10%	4,585,893
2026-03-19	9.92	10.14	9.90	10.04	+0.50%	2,700,419
2026-03-18	9.87	10.17	9.81	9.99	-0.10%	2,381,421
2026-03-17	10.22	10.49	9.96	10.00	-1.48%	3,449,505
2026-03-16	10.16	10.28	10.10	10.15	-0.59%	3,853,563
2026-03-13	10.40	10.40	10.07	10.21	-1.45%	2,818,036
2026-03-12	10.69	10.80	10.32	10.36	-2.17%	2,863,696
2026-03-11	10.70	10.86	10.54	10.59	-0.19%	4,228,622
2026-03-10	10.83	10.91	10.55	10.61	-1.76%	2,923,448
2026-03-09	10.84	10.88	10.54	10.80	-1.91%	2,670,932
2026-03-06	10.96	11.04	10.75	11.01	+0.82%	2,628,267
2026-03-05	10.35	11.03	10.35	10.92	+5.61%	3,868,311
2026-03-04	10.17	10.53	10.05	10.34	+1.77%	4,224,065
2026-03-03	10.19	10.40	9.93	10.16	-3.05%	5,256,229
2026-03-02	10.31	10.68	10.27	10.48	-0.57%	4,254,699
2026-02-27	9.56	10.60	9.24	10.54	+10.60%	5,411,618
2026-02-26	9.46	9.91	9.43	9.53	+0.00%	4,366,366
2026-02-25	9.23	9.57	9.05	9.53	+4.15%	2,126,353
2026-02-24	8.95	9.26	8.88	9.15	+3.39%	3,346,475
2026-02-23	9.53	9.57	8.84	8.85	-7.72%	2,360,781
2026-02-20	9.57	9.81	9.49	9.59	+0.00%	2,278,459
2026-02-19	9.57	9.62	9.41	9.59	+0.10%	2,051,533
2026-02-18	9.48	9.62	9.29	9.58	+2.79%	2,402,643
2026-02-17	9.47	9.61	9.24	9.32	-1.38%	2,709,023
2026-02-13	9.36	9.52	9.21	9.45	+1.29%	2,249,750
2026-02-12	9.56	9.59	9.06	9.33	-2.91%	2,228,760
2026-02-11	9.74	9.74	9.45	9.61	-1.44%	2,588,341
2026-02-10	9.48	9.96	9.46	9.75	+4.17%	3,334,718
2026-02-09	9.41	9.41	9.13	9.36	+0.21%	4,469,064
2026-02-06	9.46	9.63	9.17	9.34	-1.27%	4,514,896
2026-02-05	9.97	10.23	9.40	9.46	-4.25%	3,601,937
2026-02-04	9.85	10.06	9.61	9.88	+0.82%	3,590,585
2026-02-03	10.36	10.46	9.66	9.80	-7.55%	4,059,333
2026-02-02	10.71	10.94	10.54	10.60	-2.03%	1,482,931
2026-01-30	11.06	11.11	10.71	10.82	-2.43%	1,849,619
2026-01-29	10.86	11.12	10.62	11.09	+1.09%	2,597,654
2026-01-28	10.98	11.13	10.80	10.97	+0.46%	1,754,349
2026-01-27	11.13	11.17	10.74	10.92	-2.24%	1,699,605
2026-01-26	11.03	11.23	10.88	11.17	+1.64%	1,778,562
2026-01-23	10.90	11.10	10.89	10.99	+0.73%	1,770,885
2026-01-22	10.63	10.96	10.57	10.91	+3.71%	2,003,898
2026-01-21	10.52	10.61	10.40	10.52	-0.19%	2,037,063
2026-01-20	10.36	10.60	10.26	10.54	+0.48%	2,648,440
2026-01-16	10.55	10.59	10.39	10.49	-0.66%	2,336,005
2026-01-15	10.62	10.67	10.46	10.56	-0.66%	1,904,418
2026-01-14	10.82	10.90	10.56	10.63	-2.21%	1,863,099
2026-01-13	11.00	11.12	10.77	10.87	+0.18%	2,111,439
2026-01-12	10.86	11.03	10.73	10.85	-1.99%	1,573,851
2026-01-09	10.92	11.08	10.72	11.07	+1.37%	1,732,908
2026-01-08	11.16	11.19	10.84	10.92	-2.59%	1,512,358
2026-01-07	11.01	11.23	10.94	11.21	+2.28%	1,729,411
2026-01-06	11.10	11.17	10.86	10.96	-1.62%	3,216,888
2026-01-05	10.75	11.44	10.72	11.14	+2.58%	2,870,189
2026-01-02	11.49	11.49	10.84	10.86	-5.07%	2,110,348
2025-12-31	11.46	11.60	11.42	11.44	-0.52%	2,185,011
2025-12-30	11.50	11.69	11.40	11.50	-0.52%	2,816,334
2025-12-29	11.42	11.64	11.39	11.56	+0.52%	2,390,961
2025-12-26	11.34	11.51	11.33	11.50	+1.32%	1,230,839
2025-12-24	11.23	11.40	11.19	11.35	+0.89%	787,719
2025-12-23	11.27	11.34	11.15	11.25	-0.27%	1,546,391
2025-12-22	11.28	11.47	11.28	11.28	+0.00%	1,633,600
2025-12-19	11.34	11.38	11.21	11.28	-0.44%	3,448,027
2025-12-18	11.24	11.48	11.24	11.33	+0.71%	2,840,944
2025-12-17	11.16	11.57	11.12	11.25	+0.72%	2,251,996
2025-12-16	10.71	11.20	10.67	11.17	+3.14%	2,286,873
2025-12-15	10.97	11.06	10.80	10.83	-1.01%	1,822,339
2025-12-12	11.04	11.09	10.89	10.94	-0.36%	2,222,760
2025-12-11	11.15	11.26	10.92	10.98	-1.79%	2,081,685
2025-12-10	10.94	11.24	10.87	11.18	+2.19%	2,843,053
2025-12-09	10.98	11.08	10.83	10.94	-0.82%	2,126,243
2025-12-08	11.05	11.21	10.92	11.03	+0.00%	1,701,896
2025-12-05	10.80	11.10	10.77	11.03	+1.94%	1,596,072
2025-12-04	10.89	10.95	10.74	10.82	+0.00%	1,518,802
2025-12-03	10.69	10.86	10.60	10.82	+0.65%	2,102,290
2025-12-02	10.64	10.86	10.59	10.75	+0.84%	2,055,233
2025-12-01	10.46	10.79	10.45	10.66	+1.14%	3,021,360
2025-11-28	10.53	10.65	10.49	10.54	+0.96%	856,548
2025-11-26	10.47	10.60	10.38	10.44	-0.38%	2,415,653
2025-11-25	10.26	10.63	10.26	10.48	+2.64%	2,298,876
2025-11-24	10.22	10.35	10.17	10.21	-1.45%	2,954,362
2025-11-21	10.16	10.55	10.16	10.36	+1.57%	3,214,650
2025-11-20	10.30	10.39	10.12	10.20	-0.97%	3,912,663
2025-11-19	10.25	10.32	10.09	10.30	+0.10%	1,604,222
2025-11-18	10.22	10.38	10.13	10.29	+0.49%	2,315,838
2025-11-17	10.48	10.50	10.22	10.24	-1.73%	2,654,951
2025-11-14	10.32	10.47	10.19	10.42	-0.48%	1,995,168
2025-11-13	10.49	10.55	10.33	10.47	-0.29%	3,153,473
2025-11-12	10.89	10.96	10.49	10.50	-3.40%	3,270,337
2025-11-11	10.36	10.90	10.29	10.87	+4.72%	4,497,330
2025-11-10	9.69	10.64	9.51	10.38	+10.54%	6,035,905
2025-11-07	7.75	9.48	7.64	9.39	-14.40%	11,528,280
2025-11-06	11.15	11.29	10.96	10.97	-1.61%	5,987,115
2025-11-05	11.10	11.26	11.03	11.15	+0.00%	4,019,937
2025-11-04	11.14	11.26	10.97	11.15	-0.62%	3,641,909
2025-11-03	11.30	11.39	10.97	11.22	-1.41%	4,462,949
2025-10-31	11.19	11.45	11.12	11.38	+1.25%	2,475,357
2025-10-30	11.28	11.42	11.15	11.24	-0.88%	2,730,507
2025-10-29	11.70	11.75	11.29	11.34	-4.22%	2,468,062
2025-10-28	11.84	11.95	11.63	11.84	+0.00%	2,024,877
2025-10-27	12.24	12.34	11.79	11.84	-2.39%	4,354,618
2025-10-24	12.02	12.30	11.99	12.13	+1.76%	2,964,676
2025-10-23	11.72	11.95	11.68	11.92	+1.79%	3,887,176
2025-10-22	11.34	11.73	11.34	11.71	+2.36%	3,483,742
2025-10-21	11.11	11.49	11.04	11.44	+1.60%	2,729,216
2025-10-20	10.84	11.27	10.84	11.26	+3.40%	2,494,109
2025-10-17	10.82	10.93	10.73	10.89	+0.18%	1,913,310
2025-10-16	11.09	11.21	10.82	10.87	-1.36%	3,819,004
2025-10-15	11.28	11.30	10.93	11.02	-1.96%	2,188,465
2025-10-14	11.04	11.37	11.00	11.24	+0.63%	2,686,482
2025-10-13	11.21	11.21	10.86	11.17	+0.90%	3,566,270
2025-10-10	11.40	11.53	11.03	11.07	-2.55%	3,789,014
2025-10-09	11.30	11.36	11.18	11.36	+0.71%	2,689,867
2025-10-08	11.26	11.30	11.12	11.28	+0.53%	3,521,536
2025-10-07	11.34	11.37	11.12	11.22	-0.80%	2,365,958
2025-10-06	11.31	11.40	10.98	11.31	+0.27%	3,250,198
2025-10-03	11.35	11.43	11.16	11.28	-0.44%	3,280,944
2025-10-02	11.36	11.38	11.17	11.33	+0.35%	3,525,923
2025-10-01	11.88	12.09	11.27	11.29	-5.76%	4,418,517
2025-09-30	12.11	12.13	11.81	11.98	-1.24%	3,820,166
2025-09-29	11.98	12.30	11.77	12.13	+2.02%	5,510,833
2025-09-26	11.81	11.97	11.73	11.89	+0.25%	2,678,802
2025-09-25	12.20	12.27	11.67	11.86	-2.87%	4,533,448
2025-09-24	12.30	12.67	12.04	12.21	+1.67%	8,470,510
2025-09-23	12.48	12.50	12.00	12.01	-2.83%	3,498,039
2025-09-22	12.71	12.84	12.29	12.36	-2.98%	4,639,756
2025-09-19	12.89	12.90	12.48	12.74	-0.31%	8,929,866
2025-09-18	13.12	13.12	12.71	12.78	-1.46%	4,383,180
2025-09-17	12.99	13.13	12.75	12.97	+0.31%	4,356,267
2025-09-16	12.88	12.97	12.64	12.93	-0.61%	3,760,996
2025-09-15	13.08	13.20	12.91	13.01	-0.08%	3,571,826
2025-09-12	13.78	13.79	12.98	13.02	-6.67%	4,463,436
2025-09-11	13.76	14.00	13.76	13.95	+1.09%	4,509,989
2025-09-10	14.14	14.15	13.21	13.80	-6.69%	7,915,034
2025-09-09	15.39	15.44	14.74	14.79	-4.21%	4,270,636
2025-09-08	15.00	15.45	14.91	15.44	+2.93%	2,372,453
2025-09-05	15.34	15.56	14.96	15.00	-1.64%	3,287,225
2025-09-04	16.01	16.08	15.13	15.25	-4.51%	2,817,729
2025-09-03	15.95	16.28	15.83	15.97	+0.06%	1,546,531
2025-09-02	15.94	16.09	15.54	15.96	-1.91%	1,914,495
2025-08-29	16.27	16.44	16.11	16.27	+0.00%	1,602,139
2025-08-28	16.30	16.39	16.09	16.27	+0.06%	1,355,712
2025-08-27	16.13	16.34	15.98	16.26	+1.50%	1,146,211
2025-08-26	16.21	16.42	15.98	16.02	-1.42%	1,883,035
2025-08-25	16.14	16.36	15.94	16.25	+0.62%	2,324,694
2025-08-22	15.55	16.18	15.55	16.15	+4.13%	1,206,601
2025-08-21	15.36	15.63	15.25	15.51	-0.06%	1,160,558
2025-08-20	15.52	15.66	15.22	15.52	-0.89%	2,692,470
2025-08-19	16.29	16.31	15.58	15.66	-3.15%	1,690,471
2025-08-18	15.88	16.21	15.83	16.17	+2.08%	3,174,174
2025-08-15	15.37	16.02	15.37	15.84	+2.99%	2,187,423
2025-08-14	15.27	15.43	15.09	15.38	-0.06%	1,774,889
2025-08-13	15.06	15.41	15.04	15.39	+2.81%	2,336,320
2025-08-12	14.83	15.03	14.64	14.97	+1.01%	2,255,442
2025-08-11	14.94	15.28	14.74	14.82	-0.40%	2,971,452

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: Jan (+10.58%). Worst month: Sep (-17.54%). Based on 5 years of daily data (2022–2026).

Jan+10.58%
Feb-15.83%
Mar+2.02%
Apr-2.02%
May-7.17%
Jun+8.31%
Jul+4.41%
Aug-1.65%
Sep-17.54%
Oct+1.93%
Nov+5.86%
Dec-2.26%

FAQ · from the current price data · as of 2026-08-07

Quick answers

What is DoubleVerify Holdings Inc's (DV) latest close?

13.21 on 2026-08-07, from the Closelook data lake's daily price record.

What is DV's 52-week high and low?

16.44 high and 7.64 low over the trailing 52 weeks, as of 2026-08-07.

What is DoubleVerify Holdings Inc's strongest and weakest month historically?

Historically, DV's strongest calendar month has been Jan (average +10.58%) and its weakest Sep (average -17.54%), based on 5 years of daily data (2022–2026).

How many years of seasonality does this cover?

5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.