DoubleVerify Holdings, Inc. Common Stock (DV)

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

Date Range:

2025-02-14 - 2025-05-14

Date	Open	High	Low	Close	Volume	Adjusted Close
5/13/2025	14.37	14.79	14.24	14.69	3,003,146	14.69
5/12/2025	13.92	14.28	13.75	14.26	4,445,481	14.26
5/09/2025	14.33	14.36	13.21	13.34	5,395,310	13.34
5/08/2025	13.69	14.29	13.60	14.13	4,110,339	14.13
5/07/2025	13.55	13.79	13.36	13.54	2,614,485	13.54
5/06/2025	13.34	13.58	13.34	13.51	2,580,413	13.51
5/05/2025	13.28	13.61	13.16	13.43	4,603,108	13.43
5/02/2025	13.37	13.63	13.34	13.43	1,934,636	13.43
5/01/2025	13.51	13.55	13.08	13.25	2,462,894	13.25
4/30/2025	13.20	13.37	13.03	13.26	1,988,860	13.26
4/29/2025	13.41	13.65	13.37	13.47	1,552,967	13.47
4/28/2025	13.28	13.43	13.21	13.36	1,317,516	13.36
4/25/2025	13.19	13.38	13.12	13.28	1,268,190	13.28
4/24/2025	12.86	13.21	12.77	13.17	1,112,424	13.17
4/23/2025	12.88	13.19	12.64	12.69	1,644,542	12.69
4/22/2025	12.31	12.57	12.25	12.48	1,599,808	12.48
4/21/2025	12.40	12.40	12.01	12.21	2,664,765	12.21
4/17/2025	12.08	12.61	11.98	12.48	2,140,193	12.48
4/16/2025	12.15	12.32	11.86	12.07	2,263,953	12.07
4/15/2025	12.35	12.37	12.13	12.21	1,797,376	12.21
4/14/2025	12.82	12.97	11.86	12.17	2,662,741	12.17
4/11/2025	12.68	12.82	12.10	12.57	3,505,705	12.57
4/10/2025	13.00	13.11	12.44	12.65	2,067,270	12.65
4/09/2025	11.72	13.49	11.52	13.37	3,094,740	13.37
4/08/2025	12.35	12.39	11.73	11.86	1,897,375	11.86
4/07/2025	12.00	12.62	11.60	11.94	2,413,414	11.94
4/04/2025	12.02	12.68	12.02	12.45	3,156,075	12.45
4/03/2025	12.98	13.08	12.46	12.64	3,112,447	12.64
4/02/2025	13.32	13.57	13.23	13.39	2,566,187	13.39
4/01/2025	13.39	13.55	13.10	13.51	2,077,704	13.51
3/31/2025	13.07	13.41	12.81	13.37	2,532,765	13.37
3/28/2025	13.77	13.84	13.13	13.34	3,307,928	13.34
3/27/2025	13.96	14.35	13.79	13.99	3,630,815	13.99
3/26/2025	14.38	14.46	14.00	14.06	2,175,231	14.06
3/25/2025	14.26	14.51	14.19	14.35	2,689,300	14.35
3/24/2025	14.34	14.34	14.05	14.29	2,489,784	14.29
3/21/2025	14.34	14.38	13.96	14.08	3,258,656	14.08
3/20/2025	14.39	14.74	14.38	14.47	1,473,977	14.47
3/19/2025	14.49	14.72	14.32	14.55	2,148,864	14.55
3/18/2025	14.48	14.57	14.23	14.50	2,615,339	14.50
3/17/2025	14.42	14.69	14.16	14.54	2,264,131	14.54
3/14/2025	14.08	14.53	14.06	14.36	2,598,457	14.36
3/13/2025	14.57	14.63	13.93	13.95	2,507,641	13.95
3/12/2025	15.18	15.22	14.14	14.61	2,719,511	14.61
3/11/2025	15.21	15.57	14.81	14.97	3,654,646	14.97
3/10/2025	14.90	15.38	14.74	15.18	3,369,866	15.18
3/07/2025	14.92	15.55	14.74	15.08	2,946,941	15.08
3/06/2025	14.60	15.20	14.59	15.03	4,087,307	15.03
3/05/2025	14.20	14.96	14.16	14.77	4,354,246	14.77
3/04/2025	14.21	14.70	13.89	14.21	4,347,533	14.21
3/03/2025	13.81	15.44	13.63	14.90	8,302,384	14.90
2/28/2025	16.94	17.09	13.42	13.90	14,923,026	13.90
2/27/2025	21.60	22.20	21.60	21.73	2,714,381	21.73
2/26/2025	22.41	22.41	21.42	21.59	2,040,010	21.59
2/25/2025	22.16	22.22	21.77	22.10	1,623,869	22.10
2/24/2025	21.89	22.89	21.77	22.32	2,087,485	22.32
2/21/2025	22.43	22.48	21.52	21.68	1,164,162	21.68
2/20/2025	22.49	22.49	21.82	22.35	1,301,992	22.35
2/19/2025	22.92	23.02	22.50	22.50	1,221,714	22.50
2/18/2025	22.68	23.08	22.40	23.07	1,143,991	23.07
2/14/2025	23.05	23.08	22.56	22.57	971,856	22.57