DoubleVerify Holdings, Inc. Common Stock (DV)

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

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
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	22.66	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
2/13/2025	23.02	23.11	22.61	23.01	1,868,433	23.01
2/12/2025	22.09	22.96	22.05	22.90	1,575,556	22.90
2/11/2025	21.85	22.64	21.85	22.47	1,569,882	22.47
2/10/2025	21.92	22.03	21.71	21.96	854,721	21.96
2/07/2025	21.88	21.94	21.56	21.69	769,796	21.69
2/06/2025	21.86	22.03	21.58	21.73	1,015,275	21.73
2/05/2025	21.82	22.17	21.82	22.06	1,098,805	22.06
2/04/2025	21.72	21.79	21.37	21.67	1,344,901	21.67
2/03/2025	20.25	21.77	20.23	21.48	1,829,726	21.48
1/31/2025	20.75	20.80	20.42	20.61	1,085,663	20.61
1/30/2025	20.52	20.81	20.45	20.59	856,009	20.59
1/29/2025	20.75	20.79	20.21	20.51	1,081,540	20.51
1/28/2025	20.21	20.83	19.96	20.67	1,114,589	20.67
1/27/2025	19.80	20.96	19.65	20.26	1,353,083	20.26
1/24/2025	19.82	20.14	19.63	20.02	1,053,706	20.02
1/23/2025	19.69	19.83	19.53	19.74	1,353,878	19.74
1/22/2025	20.00	20.01	19.80	19.90	574,216	19.90
1/21/2025	19.66	20.01	19.61	19.93	1,519,030	19.93
1/17/2025	19.67	19.67	19.40	19.47	1,198,703	19.47
1/16/2025	19.58	19.69	19.28	19.39	1,055,766	19.39
1/15/2025	19.58	19.86	19.45	19.52	1,075,372	19.52
1/14/2025	19.10	19.40	19.04	19.23	1,358,077	19.23
1/13/2025	19.01	19.21	18.95	19.07	2,054,268	19.07
1/10/2025	19.64	19.76	19.12	19.32	2,646,341	19.32
1/08/2025	19.55	20.99	19.30	19.96	4,050,012	19.96
1/07/2025	19.53	19.73	19.13	19.22	1,353,615	19.22
1/06/2025	19.85	19.95	19.38	19.45	1,596,289	19.45
1/03/2025	19.40	19.67	19.32	19.61	1,317,039	19.61